NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-04-04 11:21AM EDT | 2024-05-17 | 654.82 | 520.50 | 526.00 | 0.00 | - | 5 | 13 | 193.85% |
| NVDA240621C00240000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 556.29 | 517.25 | 531.40 | -70.82 | -11.29% | 2 | 1,610 | 142.08% |
| NVDA240719C00240000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 663.47 | 521.50 | 530.25 | 0.00 | - | 1 | 9 | 129.18% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 199.35% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 304.07% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 526.90 | 534.95 | 0.00 | - | 2 | 5 | 100.93% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 528.65 | 536.50 | 0.00 | - | 1 | 46 | 97.24% |
| NVDA250117C00240000 | 2024-04-12 2:21PM EDT | 2025-01-17 | 606.83 | 529.95 | 537.85 | -48.22 | -7.36% | 1 | 624 | 94.82% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 531.60 | 539.45 | 0.00 | - | 1 | 2 | 92.23% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 537.15 | 545.00 | -48.42 | -7.35% | 2 | 418 | 86.05% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 545.10 | 553.10 | 0.00 | - | 1 | 247 | 80.25% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 546.45 | 554.45 | 0.00 | - | 1 | 57 | 79.73% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 165.00% |
| NVDA261218C00240000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 650.00 | 559.70 | 567.65 | 0.00 | - | 1 | 31 | 73.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-04-11 12:28PM EDT | 2024-05-17 | 0.01 | 0.03 | 0.09 | 0.00 | - | 1 | 105 | 138.67% |
| NVDA240621P00240000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.19 | 0.00 | - | 1 | 2,460 | 98.83% |
| NVDA240719P00240000 | 2024-04-16 3:48PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.23 | 0.00 | - | 44 | 262 | 83.69% |
| NVDA240816P00240000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.30 | +0.06 | +50.00% | 5 | 59 | 75.29% |
| NVDA240920P00240000 | 2024-04-12 9:55AM EDT | 2024-09-20 | 0.23 | 0.17 | 0.48 | 0.00 | - | 4 | 491 | 69.73% |
| NVDA241018P00240000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 0.42 | 0.23 | 0.92 | +0.22 | +110.00% | 1 | 7 | 68.60% |
| NVDA241115P00240000 | 2024-04-19 3:54PM EDT | 2024-11-15 | 0.78 | 0.41 | 0.81 | +0.34 | +77.27% | 6 | 32 | 64.33% |
| NVDA241220P00240000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 0.82 | 0.78 | 1.08 | +0.32 | +64.00% | 1 | 267 | 62.90% |
| NVDA250117P00240000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 1.15 | 1.05 | 1.31 | +0.34 | +41.98% | 5 | 4,263 | 61.58% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 2025-02-21 | 0.86 | 0.70 | 2.33 | 0.00 | - | 4 | 42 | 60.12% |
| NVDA250620P00240000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 1.80 | 2.58 | 3.05 | 0.00 | - | 3 | 189 | 56.37% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 4.35 | 5.15 | 5.75 | 0.00 | - | 6 | 318 | 53.34% |
| NVDA260116P00240000 | 2024-04-12 11:45AM EDT | 2026-01-16 | 5.00 | 5.50 | 6.15 | +0.94 | +23.15% | 1 | 117 | 52.86% |
| NVDA260618P00240000 | 2024-04-19 2:00PM EDT | 2026-06-18 | 7.53 | 7.35 | 8.05 | +1.63 | +27.63% | 2 | 29 | 50.36% |
| NVDA261218P00240000 | 2024-04-19 2:53PM EDT | 2026-12-18 | 10.55 | 9.70 | 10.75 | +2.75 | +35.26% | 8 | 67 | 49.01% |
© 2024 Yahoo. All rights reserved.