NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 600.88 | 587.20 | 589.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00230000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 554.76 | 588.85 | 592.00 | 0.00 | - | 3 | 925 | 140.45% |
| NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 709.30 | 722.55 | 0.00 | - | 1 | 1 | 456.89% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 588.80 | 598.85 | 0.00 | - | 1 | 2 | 117.53% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 592.25 | 597.25 | 0.00 | - | 1 | 141 | 108.07% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 593.50 | 598.20 | 0.00 | - | 1 | 22 | 96.70% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 148.03% |
| NVDA250117C00230000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 540.30 | 595.45 | 600.20 | 0.00 | - | 3 | 866 | 90.57% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 649.00 | 602.05 | 608.70 | 0.00 | - | 1 | 265 | 85.82% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 137.89% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 610.75 | 618.25 | 0.00 | - | 1 | 25 | 80.46% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 178.43% |
| NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 688.95 | 696.85 | 0.00 | - | 2 | 20 | 119.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 283 | 142.19% |
| NVDA240621P00230000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.13 | 0.00 | - | 5 | 1,916 | 108.01% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 92.38% |
| NVDA240816P00230000 | 2024-04-22 3:41PM EDT | 2024-08-16 | 0.15 | 0.07 | 0.21 | 0.00 | - | 150 | 621 | 80.57% |
| NVDA240920P00230000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 0.20 | 0.11 | 0.27 | 0.00 | - | 1 | 303 | 72.71% |
| NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.04 | 0.49 | 0.00 | - | 7 | 7 | 69.09% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 0.34 | 0.23 | 0.59 | 0.00 | - | 5 | 96 | 67.36% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.43 | 0.84 | 0.00 | - | 1 | 390 | 65.58% |
| NVDA250117P00230000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 0.87 | 0.57 | 0.98 | 0.00 | - | 2 | 2,674 | 63.65% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 2025-02-21 | 0.72 | 0.50 | 1.43 | 0.00 | - | 4 | 291 | 61.62% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 2025-06-20 | 1.50 | 1.58 | 2.22 | 0.00 | - | 1 | 383 | 57.54% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 2025-12-19 | 3.30 | 3.75 | 4.10 | 0.00 | - | 2 | 282 | 54.29% |
| NVDA260116P00230000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 5.25 | 4.00 | 4.35 | 0.00 | - | 6 | 163 | 53.67% |
| NVDA260618P00230000 | 2024-04-19 1:57PM EDT | 2026-06-18 | 6.00 | 5.30 | 5.65 | 0.00 | - | 1 | 40 | 50.71% |
| NVDA261218P00230000 | 2024-04-23 3:30PM EDT | 2026-12-18 | 7.50 | 7.20 | 7.95 | 0.00 | - | 1 | 82 | 49.33% |
© 2024 Yahoo. All rights reserved.