NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00330000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 499.97 | 540.80 | 552.75 | 0.00 | - | 21 | 2 | 1,095.41% |
| NVDA240517C00330000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 494.42 | 544.65 | 552.30 | 0.00 | - | 4 | 36 | 180.52% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 544.25 | 553.75 | 0.00 | - | 1 | 1 | 166.11% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 542.05 | 555.65 | 0.00 | - | - | 1 | 147.00% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 542.00 | 556.90 | 0.00 | - | 6 | 940 | 122.93% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 545.50 | 558.20 | 0.00 | - | 1 | 15 | 114.71% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 545.00 | 559.95 | 0.00 | - | 3 | 38 | 101.97% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 548.15 | 562.30 | 0.00 | - | 1 | 61 | 97.27% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 172.11% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 494.94 | 554.95 | 568.30 | 0.00 | - | 10 | 314 | 88.01% |
| NVDA250117C00330000 | 2024-04-22 9:48AM EDT | 2025-01-17 | 480.87 | 557.20 | 568.85 | 0.00 | - | 2 | 1,155 | 85.30% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 565.00 | 568.60 | 582.70 | +105.66 | +23.00% | 5 | 274 | 80.55% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 581.45 | 591.50 | 0.00 | - | 1 | 102 | 75.02% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 582.75 | 593.80 | 0.00 | - | 1 | 33 | 74.52% |
| NVDA260618C00330000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 529.75 | 591.60 | 603.05 | 0.00 | - | 1 | 5 | 72.05% |
| NVDA261218C00330000 | 2024-04-26 12:41PM EDT | 2026-12-18 | 607.45 | 600.00 | 619.25 | -27.34 | -4.31% | 1 | 30 | 70.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 512.50% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 181.25% |
| NVDA240510P00330000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.05 | 0.00 | - | 100 | 101 | 150.78% |
| NVDA240517P00330000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.14 | 0.01 | 0.03 | 0.00 | - | 24 | 354 | 120.31% |
| NVDA240524P00330000 | 2024-04-26 1:17PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.12 | -0.12 | -60.00% | 16 | 4 | 115.43% |
| NVDA240531P00330000 | 2024-04-19 11:41AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.42 | 0.00 | - | 1 | 1 | 115.92% |
| NVDA240621P00330000 | 2024-04-26 1:51PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.32 | +0.01 | +4.00% | 241 | 5,486 | 93.99% |
| NVDA240719P00330000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.41 | 0.28 | 0.46 | 0.00 | - | 1 | 152 | 79.98% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.39 | 0.65 | 0.00 | - | 1 | 138 | 72.17% |
| NVDA240920P00330000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 0.89 | 0.75 | 0.96 | -0.21 | -19.09% | 11 | 2,085 | 67.11% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.83 | 1.30 | 0.00 | - | 1 | 0 | 63.37% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 1.17 | 1.73 | 0.00 | - | 1 | 58 | 61.47% |
| NVDA241220P00330000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 2.45 | 1.60 | 2.44 | 0.00 | - | 1 | 233 | 59.69% |
| NVDA250117P00330000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 2.85 | 2.22 | 2.58 | 0.00 | - | 86 | 497 | 58.04% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 2.36 | 3.65 | 0.00 | - | 3 | 41 | 56.65% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 3.20 | 3.80 | 0.00 | - | 2 | 451 | 55.65% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 4.80 | 6.10 | 0.00 | - | 1 | 333 | 53.49% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 9.35 | 10.70 | 0.00 | - | 1 | 2,275 | 50.88% |
| NVDA260116P00330000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 10.50 | 10.25 | 10.95 | -1.85 | -14.98% | 1 | 65 | 50.39% |
| NVDA260618P00330000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 15.52 | 13.75 | 14.25 | 0.00 | - | 1 | 124 | 48.60% |
| NVDA261218P00330000 | 2024-04-25 10:57AM EDT | 2026-12-18 | 19.94 | 17.70 | 18.70 | 0.00 | - | 17 | 118 | 47.03% |
© 2024 Yahoo. All rights reserved.