NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 583.80 | 592.20 | 0.00 | - | - | 0 | 228.81% |
| NVDA240517C00290000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 609.97 | 584.50 | 592.15 | 0.00 | - | 1 | 25 | 199.02% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 581.65 | 594.95 | 0.00 | - | 1 | 1 | 155.03% |
| NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 2024-06-21 | 564.81 | 586.10 | 594.05 | 0.00 | - | 4 | 241 | 143.92% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 584.65 | 597.55 | 0.00 | - | 2 | 10 | 124.45% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 129.10% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 190.37% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 100.60% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 595.60 | 606.95 | 0.00 | - | 2 | 289 | 92.57% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 94.29% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 604.30 | 617.30 | 0.00 | - | 1 | 154 | 84.96% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 2025-12-19 | 510.84 | 615.05 | 628.15 | 0.00 | - | 1 | 197 | 80.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 616.10 | 627.20 | 0.00 | - | 2 | 22 | 78.24% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 114.34% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 630.00 | 649.00 | 0.00 | - | 1 | 51 | 73.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 575.00% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 215.63% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 92 | 282 | 132.81% |
| NVDA240621P00290000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 0.15 | 0.08 | 0.27 | -0.10 | -40.00% | 1 | 1,436 | 101.56% |
| NVDA240719P00290000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 0.21 | 0.14 | 0.33 | 0.00 | - | 10 | 92 | 85.74% |
| NVDA240816P00290000 | 2024-04-26 1:13PM EDT | 2024-08-16 | 0.23 | 0.16 | 0.32 | -0.16 | -41.03% | 3 | 317 | 74.51% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.62 | 0.00 | - | 10 | 565 | 71.09% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.39 | 0.88 | 0.00 | - | 1 | 0 | 66.63% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.80 | 1.17 | 0.00 | - | 1 | 44 | 65.45% |
| NVDA241220P00290000 | 2024-04-24 10:14AM EDT | 2024-12-20 | 1.46 | 0.92 | 1.60 | 0.00 | - | 1 | 438 | 62.55% |
| NVDA250117P00290000 | 2024-04-22 2:40PM EDT | 2025-01-17 | 1.91 | 1.18 | 1.87 | 0.00 | - | 2 | 531 | 60.80% |
| NVDA250221P00290000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 2.17 | 1.35 | 2.41 | 0.00 | - | 42 | 1,046 | 58.98% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 2025-06-20 | 3.46 | 3.00 | 4.20 | 0.00 | - | 2 | 73 | 55.54% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 7.25 | 6.65 | 7.25 | 0.00 | - | 1 | 203 | 52.60% |
| NVDA260116P00290000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 8.10 | 7.20 | 7.65 | 0.00 | - | 2 | 793 | 52.14% |
| NVDA260618P00290000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 12.50 | 9.55 | 9.95 | 0.00 | - | 2 | 26 | 49.87% |
| NVDA261218P00290000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 13.05 | 12.55 | 13.45 | -1.95 | -13.00% | 3 | 80 | 48.25% |
© 2024 Yahoo. All rights reserved.