NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 2024-05-17 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 2024-06-21 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 2024-08-16 | 752.33 | 767.90 | 775.95 | 0.00 | - | 2 | 1 | 227.34% |
| NVDA240920C00025000 | 2024-03-08 3:59PM EDT | 2024-09-20 | 862.22 | 853.50 | 859.25 | 0.00 | - | 22 | 28 | 0.00% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 2025-01-17 | 867.50 | 770.20 | 777.15 | 0.00 | - | 2 | 22 | 209.08% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 844.56 | 769.15 | 780.10 | 0.00 | - | - | 1 | 212.62% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 2025-06-20 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00025000 | 2024-04-10 10:16AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 375.00% |
| NVDA240621P00025000 | 2024-04-10 10:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 237.50% |
| NVDA240920P00025000 | 2024-03-08 2:21PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 194.92% |
| NVDA241220P00025000 | 2024-03-22 1:06PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 118.75% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 112.50% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 141.80% |
| NVDA250620P00025000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.39 | 0.00 | - | 2 | 2,222 | 121.48% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 2025-12-19 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 93.36% |
| NVDA260116P00025000 | 2024-04-09 3:03PM EDT | 2026-01-16 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 68 | 93.16% |
| NVDA260618P00025000 | 2024-03-27 1:03PM EDT | 2026-06-18 | 0.10 | 0.01 | 0.64 | 0.00 | - | 1 | 5 | 94.53% |
| NVDA261218P00025000 | 2024-03-22 2:45PM EDT | 2026-12-18 | 0.25 | 0.10 | 0.49 | 0.00 | - | 2 | 4 | 84.18% |
© 2024 Yahoo. All rights reserved.