NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 681.65 | 693.80 | 0.00 | - | 1 | 15 | 242.19% |
| NVDA240621C00190000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 643.04 | 685.20 | 693.10 | 0.00 | - | 76 | 539 | 183.94% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 682.00 | 697.15 | 0.00 | - | 1 | 1 | 134.89% |
| NVDA240920C00190000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 761.00 | 638.05 | 643.35 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 85.63% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 663.22 | 690.60 | 702.45 | 0.00 | - | 1 | 10,426 | 114.12% |
| NVDA250620C00190000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 699.30 | 693.15 | 709.65 | +44.66 | +6.82% | 2 | 153 | 100.51% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 652.28 | 700.20 | 715.20 | 0.00 | - | 1 | 113 | 92.75% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 700.95 | 718.00 | 0.00 | - | 1 | 29 | 92.89% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 110.94% |
| NVDA261218C00190000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 666.34 | 708.00 | 728.00 | 0.00 | - | 4 | 66 | 83.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 178.13% |
| NVDA240621P00190000 | 2024-04-23 11:51AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 26 | 1,561 | 117.97% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.36 | 0.00 | - | 21 | 102 | 99.32% |
| NVDA240920P00190000 | 2024-04-12 3:22PM EDT | 2024-09-20 | 0.18 | 0.02 | 0.21 | 0.00 | - | 123 | 245 | 83.01% |
| NVDA241115P00190000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 75 | 70.90% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 0.21 | 0.05 | 0.65 | 0.00 | - | 30 | 188 | 72.95% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 2025-01-17 | 0.30 | 0.17 | 0.68 | 0.00 | - | 5 | 782 | 70.56% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.56 | 1.39 | 0.00 | - | 1 | 428 | 62.15% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.78 | 2.82 | 0.00 | - | 2 | 1,010 | 58.73% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 2.02 | 3.05 | 0.00 | - | 1 | 172 | 58.30% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 53.78% |
| NVDA261218P00190000 | 2024-04-22 3:46PM EDT | 2026-12-18 | 5.04 | 4.00 | 4.80 | 0.00 | - | 2 | 37 | 51.75% |
© 2024 Yahoo. All rights reserved.