NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00100000 | 2024-04-22 11:38AM EDT | 2024-06-21 | 684.00 | 774.50 | 782.15 | 0.00 | - | 3 | 645 | 240.23% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 798.05 | 772.85 | 787.45 | 0.00 | - | 2 | 764 | 174.49% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 2024-12-20 | 798.40 | 773.65 | 787.65 | 0.00 | - | 1 | 46 | 141.22% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 2025-01-17 | 802.65 | 774.00 | 791.75 | 0.00 | - | 1 | 1,089 | 147.15% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 2025-06-20 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 159.65% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 843.13 | 732.15 | 741.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00100000 | 2024-04-18 1:51PM EDT | 2026-01-16 | 751.47 | 781.40 | 796.40 | 0.00 | - | 1 | 24 | 112.95% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 118.41% |
| NVDA261218C00100000 | 2024-04-24 12:25PM EDT | 2026-12-18 | 718.56 | 784.00 | 803.70 | 0.00 | - | 1 | 31 | 100.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 4,557 | 160.94% |
| NVDA240920P00100000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 60 | 3,495 | 105.47% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.29 | 0.00 | - | 30 | 151 | 102.54% |
| NVDA241220P00100000 | 2024-04-26 1:42PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 13 | 2,849 | 88.09% |
| NVDA250117P00100000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 101 | 5,911 | 83.40% |
| NVDA250620P00100000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 0.35 | 0.20 | 0.39 | +0.11 | +45.83% | 1 | 1,086 | 76.66% |
| NVDA251219P00100000 | 2024-04-24 3:31PM EDT | 2025-12-19 | 0.46 | 0.51 | 0.63 | 0.00 | - | 1 | 379 | 69.04% |
| NVDA260116P00100000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 0.65 | 0.65 | 0.71 | -0.05 | -7.14% | 10 | 806 | 68.95% |
| NVDA260618P00100000 | 2024-04-26 2:05PM EDT | 2026-06-18 | 0.80 | 0.69 | 0.90 | -0.02 | -2.44% | 1 | 395 | 63.09% |
| NVDA261218P00100000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 1.12 | 1.05 | 1.25 | 0.00 | - | 2 | 721 | 59.66% |
© 2024 Yahoo. All rights reserved.