NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 2024-04-26 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 441.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00360000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 443.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00360000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00360000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 458.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 2025-12-19 | 528.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C00360000 | 2024-04-24 3:04PM EDT | 2026-12-18 | 507.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503P00360000 | 2024-04-25 2:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240510P00360000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240517P00360000 | 2024-04-25 1:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00360000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00360000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240719P00360000 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00360000 | 2024-04-24 3:36PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240920P00360000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241115P00360000 | 2024-04-25 9:55AM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00360000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00360000 | 2024-04-19 2:30PM EDT | 2025-02-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00360000 | 2024-04-22 9:35AM EDT | 2025-03-21 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.