NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 628.20 | 642.00 | 0.00 | - | 1 | 15 | 243.12% |
| NVDA240621C00190000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 636.03 | 629.25 | 644.45 | +38.34 | +6.41% | 1 | 540 | 184.28% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 630.20 | 645.75 | 0.00 | - | 1 | 1 | 161.74% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 630.75 | 647.00 | 0.00 | - | 1 | 1 | 146.52% |
| NVDA240920C00190000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 761.00 | 630.65 | 647.10 | 0.00 | - | 1 | 45 | 128.42% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 202.51% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 663.22 | 634.00 | 651.25 | 0.00 | - | 1 | 10,426 | 108.30% |
| NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 2025-06-20 | 694.53 | 655.80 | 671.85 | 0.00 | - | 1 | 81 | 121.37% |
| NVDA251219C00190000 | 2024-04-18 1:37PM EDT | 2025-12-19 | 652.28 | 644.00 | 664.00 | -22.56 | -3.34% | 1 | 113 | 89.61% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 646.05 | 666.00 | 0.00 | - | 1 | 29 | 90.14% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 158.52% |
| NVDA261218C00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 598.65 | 654.00 | 674.00 | 0.00 | - | 1 | 69 | 80.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 332 | 165.63% |
| NVDA240621P00190000 | 2024-04-23 11:51AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 26 | 1,561 | 116.80% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.12 | -0.02 | -33.33% | 21 | 81 | 85.94% |
| NVDA240920P00190000 | 2024-04-12 3:22PM EDT | 2024-09-20 | 0.18 | 0.04 | 0.45 | 0.00 | - | 123 | 245 | 85.40% |
| NVDA241115P00190000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 75 | 68.56% |
| NVDA241220P00190000 | 2024-04-23 2:55PM EDT | 2024-12-20 | 0.21 | 0.04 | 0.41 | -0.08 | -27.59% | 10 | 156 | 66.89% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 2025-01-17 | 0.30 | 0.10 | 0.52 | 0.00 | - | 5 | 782 | 65.48% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.67 | 1.61 | 0.00 | - | 1 | 428 | 61.22% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.76 | 3.10 | 0.00 | - | 2 | 1,010 | 57.30% |
| NVDA260116P00190000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 2.37 | 2.31 | 2.81 | 0.00 | - | 1 | 173 | 56.49% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 52.08% |
| NVDA261218P00190000 | 2024-04-22 3:46PM EDT | 2026-12-18 | 5.04 | 4.15 | 5.00 | 0.00 | - | 2 | 37 | 50.55% |
© 2024 Yahoo. All rights reserved.