NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-04-23 12:08PM EDT | 2024-05-17 | 624.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00200000 | 2024-04-25 12:37PM EDT | 2024-06-21 | 621.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00200000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 676.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 218.86% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00200000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 584.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00200000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 650.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00200000 | 2024-04-25 11:33AM EDT | 2026-12-18 | 645.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00200000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240816P00200000 | 2024-04-25 9:39AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241018P00200000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00200000 | 2024-04-25 12:34PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241220P00200000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA250117P00200000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250620P00200000 | 2024-04-25 2:54PM EDT | 2025-06-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA251219P00200000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA260618P00200000 | 2024-04-25 12:06PM EDT | 2026-06-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00200000 | 2024-04-25 3:25PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.