NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-19 2:05PM EDT | 2024-05-17 | 518.00 | 510.55 | 516.05 | -108.84 | -17.36% | 20 | 38 | 188.40% |
| NVDA240621C00250000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 515.05 | 511.95 | 517.60 | -116.95 | -18.50% | 17 | 3,161 | 141.48% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 512.05 | 519.85 | 0.00 | - | 3 | 9 | 125.35% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 513.25 | 521.10 | -110.42 | -17.00% | 2 | 16 | 115.44% |
| NVDA240920C00250000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 564.71 | 514.85 | 522.70 | -62.56 | -9.97% | 1 | 192 | 107.26% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 517.40 | 525.40 | 0.00 | - | 2 | 3 | 98.81% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 519.10 | 527.05 | -109.50 | -16.11% | 6 | 89 | 95.13% |
| NVDA250117C00250000 | 2024-04-19 2:06PM EDT | 2025-01-17 | 547.35 | 520.60 | 528.45 | -59.82 | -9.85% | 7 | 1,529 | 92.93% |
| NVDA250620C00250000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 577.00 | 528.10 | 536.05 | -72.78 | -11.20% | 5 | 583 | 84.52% |
| NVDA251219C00250000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 539.93 | 536.70 | 544.60 | -101.07 | -15.77% | 7 | 612 | 79.09% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 538.00 | 546.00 | 0.00 | - | 1 | 95 | 78.54% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 75.49% |
| NVDA261218C00250000 | 2024-04-17 3:22PM EDT | 2026-12-18 | 638.00 | 552.10 | 560.00 | 0.00 | - | 1 | 56 | 73.07% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 5 | 3,199 | 135.74% |
| NVDA240621P00250000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 0.12 | 0.14 | 0.20 | +0.01 | +9.09% | 13 | 6,399 | 98.34% |
| NVDA240719P00250000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.26 | +0.07 | +87.50% | 2 | 296 | 82.32% |
| NVDA240816P00250000 | 2024-04-19 3:25PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 12 | 283 | 71.78% |
| NVDA240920P00250000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 0.32 | 0.23 | 0.56 | +0.09 | +39.13% | 24 | 5,755 | 68.90% |
| NVDA241018P00250000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.64 | +0.12 | +42.86% | 5 | 26 | 65.33% |
| NVDA241115P00250000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.93 | -0.01 | -1.85% | 5 | 69 | 63.55% |
| NVDA241220P00250000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 1.08 | 0.88 | 1.32 | +0.37 | +52.11% | 10 | 537 | 62.21% |
| NVDA250117P00250000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 1.37 | 1.17 | 1.40 | +0.40 | +41.24% | 60 | 2,985 | 60.25% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 1.46 | 1.86 | +0.33 | +27.50% | 18 | 16 | 58.92% |
| NVDA250620P00250000 | 2024-04-19 12:05PM EDT | 2025-06-20 | 2.70 | 3.00 | 3.45 | +0.42 | +18.42% | 3 | 1,210 | 55.80% |
| NVDA251219P00250000 | 2024-04-19 3:19PM EDT | 2025-12-19 | 5.85 | 5.80 | 6.45 | +0.85 | +17.00% | 5 | 2,321 | 52.83% |
| NVDA260116P00250000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 5.50 | 6.15 | 6.85 | +0.35 | +6.80% | 4 | 341 | 52.30% |
| NVDA260618P00250000 | 2024-04-19 12:24PM EDT | 2026-06-18 | 7.50 | 8.30 | 8.95 | +0.75 | +11.11% | 4 | 134 | 50.39% |
| NVDA261218P00250000 | 2024-04-19 3:47PM EDT | 2026-12-18 | 11.70 | 10.90 | 12.20 | +2.70 | +30.00% | 16 | 142 | 48.92% |
© 2024 Yahoo. All rights reserved.