NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 524.80 | 571.85 | 573.70 | 0.00 | - | 10 | 44 | 0.00% |
| NVDA240621C00250000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 515.05 | 572.60 | 575.70 | 0.00 | - | 17 | 3,156 | 127.15% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 572.45 | 578.35 | 0.00 | - | 3 | 9 | 98.97% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 573.90 | 578.90 | 0.00 | - | 2 | 17 | 99.66% |
| NVDA240920C00250000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 530.52 | 575.15 | 579.70 | 0.00 | - | 4 | 193 | 94.67% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 578.10 | 583.05 | 0.00 | - | 2 | 3 | 93.55% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 579.75 | 584.55 | 0.00 | - | 6 | 84 | 90.99% |
| NVDA250117C00250000 | 2024-04-19 2:06PM EDT | 2025-01-17 | 547.35 | 581.30 | 586.20 | 0.00 | - | 7 | 1,524 | 89.95% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 585.00 | 586.10 | 594.10 | +24.55 | +4.38% | 5 | 575 | 81.81% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 559.75 | 594.95 | 602.05 | 0.00 | - | 5 | 613 | 77.45% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 596.20 | 603.40 | 0.00 | - | 1 | 95 | 76.97% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-04-17 3:22PM EDT | 2026-12-18 | 613.90 | 608.55 | 616.30 | -24.10 | -3.78% | 2 | 56 | 71.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 3,196 | 137.50% |
| NVDA240621P00250000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.11 | -0.02 | -15.38% | 1 | 6,397 | 100.59% |
| NVDA240719P00250000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.19 | 0.00 | - | 10 | 297 | 86.91% |
| NVDA240816P00250000 | 2024-04-22 2:48PM EDT | 2024-08-16 | 0.22 | 0.12 | 0.24 | 0.00 | - | 30 | 320 | 77.25% |
| NVDA240920P00250000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 0.28 | 0.21 | 0.39 | 0.00 | - | 2 | 5,755 | 71.44% |
| NVDA241018P00250000 | 2024-04-22 3:14PM EDT | 2024-10-18 | 0.41 | 0.21 | 0.51 | 0.00 | - | 5 | 27 | 66.94% |
| NVDA241115P00250000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.53 | 0.36 | 0.71 | 0.00 | - | 5 | 69 | 65.16% |
| NVDA241220P00250000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 0.66 | 0.70 | 0.87 | -0.37 | -35.92% | 1 | 533 | 63.20% |
| NVDA250117P00250000 | 2024-04-23 11:42AM EDT | 2025-01-17 | 1.05 | 0.88 | 1.05 | -0.06 | -5.41% | 1 | 2,933 | 61.47% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.80 | 1.73 | 0.00 | - | 18 | 26 | 60.02% |
| NVDA250620P00250000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 2.70 | 2.11 | 2.76 | 0.00 | - | 3 | 1,206 | 56.20% |
| NVDA251219P00250000 | 2024-04-22 11:03AM EDT | 2025-12-19 | 5.75 | 4.50 | 5.10 | 0.00 | - | 3 | 2,321 | 52.96% |
| NVDA260116P00250000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 5.30 | 5.05 | 5.40 | -0.60 | -10.17% | 1 | 344 | 52.63% |
| NVDA260618P00250000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 7.00 | 6.70 | 7.00 | -0.50 | -6.67% | 5 | 138 | 50.11% |
| NVDA261218P00250000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 10.40 | 9.10 | 9.85 | 0.00 | - | 4 | 153 | 48.66% |
© 2024 Yahoo. All rights reserved.