NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 741.20 | 788.40 | 791.85 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240621C00070000 | 2024-04-23 9:43AM EDT | 2024-06-21 | 741.60 | 790.85 | 793.75 | 0.00 | - | 3 | 563 | 0.00% |
| NVDA240920C00070000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 813.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 2025-01-17 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 249.64% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 2025-06-20 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116C00070000 | 2024-02-07 12:50PM EDT | 2026-01-16 | 629.18 | 804.10 | 824.00 | 0.00 | - | 4 | 27 | 156.73% |
| NVDA260618C00070000 | 2024-01-30 4:36PM EDT | 2026-06-18 | 566.85 | 722.00 | 742.00 | 0.00 | - | 19 | 4 | 0.00% |
| NVDA261218C00070000 | 2024-04-19 9:42AM EDT | 2026-12-18 | 776.23 | 794.55 | 810.70 | 0.00 | - | 10 | 27 | 98.26% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 307.81% |
| NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 196.88% |
| NVDA240920P00070000 | 2023-11-22 12:38PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 129.30% |
| NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.43 | 0.00 | - | 12 | 83 | 114.75% |
| NVDA250117P00070000 | 2024-04-25 1:32PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,122 | 86.72% |
| NVDA250620P00070000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 0.18 | 0.01 | 0.43 | 0.00 | - | 1 | 448 | 86.62% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 72.75% |
| NVDA260116P00070000 | 2024-03-26 9:45AM EDT | 2026-01-16 | 0.32 | 0.00 | 0.71 | 0.00 | - | 1 | 227 | 74.51% |
| NVDA260618P00070000 | 2024-04-15 1:05PM EDT | 2026-06-18 | 0.50 | 0.15 | 0.83 | 0.00 | - | 1 | 7 | 69.39% |
| NVDA261218P00070000 | 2024-03-26 12:40PM EDT | 2026-12-18 | 0.73 | 0.50 | 1.04 | 0.00 | - | 1 | 4 | 66.08% |
© 2024 Yahoo. All rights reserved.