NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 612.05 | 614.45 | 0.00 | - | 9 | 33 | 254.81% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 606.38 | 613.30 | 616.30 | 0.00 | - | 1 | 802 | 178.23% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 261.16% |
| NVDA240920C00220000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 590.08 | 613.70 | 619.75 | 0.00 | - | 1 | 80 | 120.98% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 610.85 | 623.45 | 0.00 | - | 1 | 4 | 112.70% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 210.70% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 618.75 | 624.70 | 0.00 | - | 3 | 0 | 109.52% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 612.80 | 619.55 | 624.80 | 0.00 | - | 1 | 789 | 104.69% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 619.60 | 627.30 | 0.00 | - | 1 | 1 | 101.11% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 151.82% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 133.12% |
| NVDA260116C00220000 | 2024-04-19 1:59PM EDT | 2026-01-16 | 602.82 | 632.70 | 640.65 | 0.00 | - | 1 | 33 | 85.69% |
| NVDA260618C00220000 | 2024-04-10 1:12PM EDT | 2026-06-18 | 672.20 | 637.50 | 645.35 | 0.00 | - | 2 | 22 | 81.22% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 644.20 | 651.70 | 0.00 | - | 1 | 26 | 78.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 148.44% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,263 | 110.74% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.07 | 0.14 | 0.00 | - | 22 | 25 | 93.95% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.07 | 0.08 | 0.16 | -0.01 | -12.50% | 1 | 183 | 82.81% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.24 | 0.00 | - | 5 | 120 | 75.59% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.06 | 0.36 | 0.00 | - | 12 | 20 | 70.22% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.16 | 0.50 | 0.00 | - | 30 | 125 | 68.51% |
| NVDA241220P00220000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 0.64 | 0.37 | 0.71 | 0.00 | - | 1 | 815 | 66.99% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 0.70 | 0.45 | 0.86 | 0.00 | - | 3 | 3,682 | 64.89% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.49 | 1.21 | 0.00 | - | 1 | 120 | 63.09% |
| NVDA250620P00220000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 1.95 | 1.28 | 1.91 | 0.00 | - | 1 | 1,863 | 58.34% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.88 | 3.85 | 0.00 | - | 1 | 221 | 54.96% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 3.15 | 4.15 | 0.00 | - | 5 | 162 | 54.50% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.60 | 4.95 | 0.00 | - | 3 | 37 | 51.37% |
| NVDA261218P00220000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 7.25 | 6.30 | 7.00 | 0.00 | - | 20 | 85 | 49.91% |
© 2024 Yahoo. All rights reserved.