NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00150000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 655.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00150000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 660.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 304.74% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 621.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 728.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 202.80% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 188.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00150000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00150000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240920P00150000 | 2024-04-22 9:36AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00150000 | 2024-04-22 3:55PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA241220P00150000 | 2024-04-25 11:34AM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00150000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00150000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA251219P00150000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00150000 | 2024-04-24 12:54PM EDT | 2026-01-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260618P00150000 | 2024-04-25 10:58AM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA261218P00150000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.