NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00170000 | 2024-03-07 11:17AM EDT | 2024-05-17 | 743.32 | 706.95 | 714.90 | 0.00 | - | 1 | 10 | 885.08% |
| NVDA240621C00170000 | 2024-04-19 2:21PM EDT | 2024-06-21 | 624.84 | 627.00 | 629.75 | 0.00 | - | 3 | 1,747 | 183.59% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 465.38% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-03-20 11:22AM EDT | 2024-09-20 | 723.49 | 590.45 | 602.40 | 0.00 | - | 7 | 18 | 0.00% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 2024-12-20 | 779.45 | 630.35 | 637.65 | 0.00 | - | 1 | 11 | 117.83% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 674.38 | 631.35 | 638.35 | +10.98 | +1.66% | 2 | 0 | 114.22% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 642.85 | 634.90 | 643.80 | 0.00 | - | 1 | 70 | 101.00% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 231.56% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 639.10 | 651.30 | 0.00 | - | 1 | 58 | 91.41% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 640.00 | 657.10 | 0.00 | - | 2 | 14 | 86.14% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 702.38 | 644.90 | 661.20 | 0.00 | - | 4 | 8 | 82.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 185.94% |
| NVDA240621P00170000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.09 | +0.06 | +300.00% | 1 | 2,883 | 125.39% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 109.38% |
| NVDA240920P00170000 | 2024-04-23 10:22AM EDT | 2024-09-20 | 0.05 | 0.06 | 0.10 | 0.00 | - | 1 | 256 | 81.45% |
| NVDA241115P00170000 | 2024-04-17 9:30AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 69.53% |
| NVDA241220P00170000 | 2024-04-23 2:53PM EDT | 2024-12-20 | 0.17 | 0.01 | 0.31 | 0.00 | - | 15 | 97 | 68.46% |
| NVDA250117P00170000 | 2024-04-23 3:08PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.56 | 0.00 | - | 10 | 897 | 68.60% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 2025-06-20 | 0.85 | 0.72 | 1.11 | 0.00 | - | 10 | 357 | 62.94% |
| NVDA251219P00170000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 2.09 | 1.33 | 2.44 | 0.00 | - | 5 | 298 | 58.30% |
| NVDA260116P00170000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 1.65 | 1.42 | 2.66 | 0.00 | - | 5 | 205 | 57.70% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 2026-06-18 | 2.45 | 1.82 | 4.00 | 0.00 | - | 2 | 61 | 54.85% |
| NVDA261218P00170000 | 2024-04-24 2:43PM EDT | 2026-12-18 | 3.35 | 3.10 | 4.20 | -0.74 | -18.09% | 400 | 22 | 51.37% |
© 2024 Yahoo. All rights reserved.