NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00420000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 407.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 2024-05-03 | 453.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00420000 | 2024-04-23 2:13PM EDT | 2024-05-17 | 405.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00420000 | 2024-04-22 9:47AM EDT | 2024-06-21 | 375.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 413.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00420000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 363.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 133.35% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 154.10% |
| NVDA241220C00420000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 388.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00420000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 429.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 112.56% |
| NVDA250321C00420000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 553.62 | 375.40 | 378.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620C00420000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 426.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00420000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 417.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00420000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 461.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00420000 | 2024-04-24 11:58AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503P00420000 | 2024-04-25 3:30PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| NVDA240510P00420000 | 2024-04-25 2:24PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00420000 | 2024-04-25 12:09PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00420000 | 2024-04-25 1:58PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240621P00420000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240719P00420000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240816P00420000 | 2024-04-25 10:19AM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00420000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241018P00420000 | 2024-04-25 1:49PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00420000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00420000 | 2024-04-22 1:59PM EDT | 2024-12-20 | 6.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117P00420000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 7.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 2025-02-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00420000 | 2024-04-25 12:33PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00420000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00420000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00420000 | 2024-04-23 9:59AM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00420000 | 2024-04-19 3:55PM EDT | 2026-06-18 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00420000 | 2024-04-24 10:50AM EDT | 2026-12-18 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.