NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:750.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00750000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4,976 | 0 | 0.00% |
| NVDA240503C00750000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 53.33 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| NVDA240510C00750000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 61.54 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240517C00750000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 66.33 | 0.00 | 0.00 | 0.00 | - | 3,817 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-04-22 3:38PM EDT | 2024-05-24 | 81.80 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| NVDA240531C00750000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 87.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDA240621C00750000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 95.50 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| NVDA240816C00750000 | 2024-04-22 3:05PM EDT | 2024-08-16 | 119.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240920C00750000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 131.90 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 0.00% |
| NVDA241018C00750000 | 2024-04-22 11:59AM EDT | 2024-10-18 | 135.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00750000 | 2024-04-22 2:37PM EDT | 2024-11-15 | 151.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241220C00750000 | 2024-04-22 3:24PM EDT | 2024-12-20 | 159.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA250117C00750000 | 2024-04-22 3:26PM EDT | 2025-01-17 | 166.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| NVDA250221C00750000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 176.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250321C00750000 | 2024-04-22 3:51PM EDT | 2025-03-21 | 181.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00750000 | 2024-04-22 2:10PM EDT | 2025-06-20 | 206.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA251219C00750000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 230.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00750000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 237.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00750000 | 2024-04-22 3:57PM EDT | 2026-06-18 | 268.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00750000 | 2024-04-22 2:41PM EDT | 2026-12-18 | 293.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00750000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32,628 | 0 | 12.50% |
| NVDA240503P00750000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3,276 | 0 | 6.25% |
| NVDA240510P00750000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 14.48 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| NVDA240517P00750000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2,897 | 0 | 6.25% |
| NVDA240524P00750000 | 2024-04-22 3:48PM EDT | 2024-05-24 | 35.54 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| NVDA240531P00750000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 39.31 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| NVDA240621P00750000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| NVDA240816P00750000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| NVDA240920P00750000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 1.56% |
| NVDA241018P00750000 | 2024-04-22 2:41PM EDT | 2024-10-18 | 75.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| NVDA241115P00750000 | 2024-04-22 1:41PM EDT | 2024-11-15 | 82.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NVDA241220P00750000 | 2024-04-22 3:30PM EDT | 2024-12-20 | 89.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| NVDA250117P00750000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 92.81 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| NVDA250221P00750000 | 2024-04-22 2:21PM EDT | 2025-02-21 | 97.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| NVDA250321P00750000 | 2024-04-22 2:59PM EDT | 2025-03-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NVDA250620P00750000 | 2024-04-22 2:19PM EDT | 2025-06-20 | 114.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA251219P00750000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 136.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA260116P00750000 | 2024-04-22 11:03AM EDT | 2026-01-16 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00750000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 158.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218P00750000 | 2024-04-22 2:52PM EDT | 2026-12-18 | 166.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.