NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00150000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 655.48 | 721.60 | 733.65 | 0.00 | - | 3 | 17 | 270.12% |
| NVDA240621C00150000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 660.26 | 724.95 | 734.75 | 0.00 | - | 2 | 2,794 | 223.17% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 722.60 | 735.85 | 0.00 | - | 1 | 5 | 174.76% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 724.20 | 738.25 | 0.00 | - | 1 | 58 | 149.11% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 198.38% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 621.54 | 729.05 | 740.55 | 0.00 | - | 5 | 3,453 | 126.01% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 728.14 | 730.00 | 748.80 | 0.00 | - | 3 | 953 | 111.92% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 736.20 | 750.45 | 0.00 | - | 20 | 58 | 100.50% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 736.60 | 751.55 | 0.00 | - | 1 | 9 | 99.47% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 136.19% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 126.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 1,117 | 210.94% |
| NVDA240621P00150000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 2,534 | 139.45% |
| NVDA240920P00150000 | 2024-04-22 9:36AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 2,322 | 91.60% |
| NVDA241115P00150000 | 2024-04-22 3:55PM EDT | 2024-11-15 | 0.10 | 0.01 | 0.12 | 0.00 | - | 31 | 97 | 77.54% |
| NVDA241220P00150000 | 2024-04-25 11:34AM EDT | 2024-12-20 | 0.18 | 0.05 | 0.18 | 0.00 | - | 1 | 1,213 | 75.29% |
| NVDA250117P00150000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 0.22 | 0.19 | 0.32 | +0.11 | +100.00% | 46 | 4,596 | 76.95% |
| NVDA250620P00150000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 0.59 | 0.45 | 0.68 | 0.00 | - | 25 | 693 | 66.94% |
| NVDA251219P00150000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 1.45 | 1.21 | 1.42 | 0.00 | - | 1 | 687 | 62.34% |
| NVDA260116P00150000 | 2024-04-24 12:54PM EDT | 2026-01-16 | 1.45 | 1.30 | 1.54 | 0.00 | - | 1 | 589 | 61.61% |
| NVDA260618P00150000 | 2024-04-25 10:58AM EDT | 2026-06-18 | 1.94 | 1.68 | 1.93 | 0.00 | - | 80 | 108 | 57.23% |
| NVDA261218P00150000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 2.58 | 2.23 | 2.83 | 0.00 | - | 5 | 70 | 54.30% |
© 2024 Yahoo. All rights reserved.