NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01000000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.36 | 1.36 | 1.41 | +1.00 | +277.78% | 22,880 | 5,118 | 56.13% |
| NVDA240510C01000000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.93 | 3.75 | 4.00 | +2.70 | +219.51% | 4,545 | 2,028 | 50.04% |
| NVDA240517C01000000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.58 | 7.40 | 7.65 | +4.94 | +187.12% | 9,692 | 16,914 | 49.62% |
| NVDA240524C01000000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 24.29 | 23.75 | 24.40 | +12.09 | +99.10% | 2,264 | 2,055 | 66.39% |
| NVDA240531C01000000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 27.35 | 26.75 | 27.95 | +13.05 | +91.26% | 457 | 692 | 62.99% |
| NVDA240621C01000000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 37.25 | 36.50 | 37.35 | +15.80 | +73.66% | 4,003 | 13,171 | 57.78% |
| NVDA240719C01000000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 48.00 | 47.50 | 48.45 | +17.20 | +55.84% | 665 | 4,416 | 54.36% |
| NVDA240816C01000000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 59.60 | 58.60 | 59.65 | +20.95 | +54.20% | 298 | 1,957 | 53.15% |
| NVDA240920C01000000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 75.85 | 74.00 | 77.25 | +21.75 | +40.20% | 861 | 6,033 | 54.06% |
| NVDA241018C01000000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 85.00 | 84.90 | 86.10 | +21.70 | +34.28% | 132 | 472 | 53.70% |
| NVDA241115C01000000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 83.75 | 94.75 | 97.05 | +11.95 | +16.64% | 15 | 400 | 53.88% |
| NVDA241220C01000000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 108.30 | 107.45 | 108.70 | +26.30 | +32.07% | 272 | 3,208 | 54.09% |
| NVDA250117C01000000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 115.35 | 114.50 | 115.70 | +27.35 | +31.08% | 1,304 | 5,646 | 53.52% |
| NVDA250221C01000000 | 2024-04-26 3:20PM EDT | 2025-02-21 | 125.00 | 125.65 | 127.10 | +26.15 | +26.45% | 24 | 477 | 53.86% |
| NVDA250321C01000000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 132.35 | 133.60 | 135.10 | +27.10 | +25.75% | 75 | 891 | 53.92% |
| NVDA250620C01000000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 157.65 | 157.55 | 160.00 | +30.02 | +23.52% | 75 | 1,669 | 54.23% |
| NVDA250919C01000000 | 2024-04-25 9:47AM EDT | 2025-09-19 | 136.94 | 175.00 | 182.45 | 0.00 | - | 1 | 90 | 54.00% |
| NVDA251219C01000000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 203.45 | 199.65 | 201.35 | +33.95 | +20.03% | 8 | 990 | 54.64% |
| NVDA260116C01000000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 205.28 | 204.85 | 206.45 | +30.98 | +17.77% | 64 | 2,402 | 54.55% |
| NVDA260618C01000000 | 2024-04-26 10:48AM EDT | 2026-06-18 | 234.24 | 234.40 | 236.30 | +31.44 | +15.50% | 8 | 1,073 | 54.85% |
| NVDA261218C01000000 | 2024-04-26 3:51PM EDT | 2026-12-18 | 266.00 | 264.50 | 267.70 | +34.69 | +15.00% | 51 | 1,483 | 54.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01000000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 126.25 | 121.95 | 125.45 | -52.10 | -29.21% | 7 | 0 | 53.26% |
| NVDA240510P01000000 | 2024-04-26 2:09PM EDT | 2024-05-10 | 129.00 | 123.85 | 126.35 | -56.00 | -30.27% | 141 | 3 | 49.47% |
| NVDA240517P01000000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 130.00 | 127.10 | 129.65 | -45.86 | -26.08% | 86 | 1,417 | 48.28% |
| NVDA240524P01000000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 142.81 | 141.40 | 144.50 | -65.19 | -31.34% | 6 | 20 | 61.59% |
| NVDA240531P01000000 | 2024-04-25 1:42PM EDT | 2024-05-31 | 147.89 | 143.55 | 146.65 | -32.66 | -18.09% | 3 | 13 | 57.56% |
| NVDA240621P01000000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 154.95 | 147.15 | 153.85 | -32.20 | -17.21% | 67 | 580 | 50.24% |
| NVDA240719P01000000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 161.65 | 158.85 | 165.25 | -32.60 | -16.78% | 17 | 455 | 50.91% |
| NVDA240816P01000000 | 2024-04-26 2:03PM EDT | 2024-08-16 | 172.15 | 166.05 | 169.50 | -61.65 | -26.37% | 8 | 119 | 46.47% |
| NVDA240920P01000000 | 2024-04-26 2:44PM EDT | 2024-09-20 | 184.00 | 178.45 | 181.60 | -23.00 | -11.11% | 23 | 426 | 46.33% |
| NVDA241018P01000000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 249.85 | 184.00 | 189.85 | 0.00 | - | 1 | 110 | 46.00% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 195.12 | 190.20 | 193.90 | -51.28 | -20.81% | 2 | 114 | 44.31% |
| NVDA241220P01000000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 200.12 | 198.35 | 204.15 | -23.91 | -10.67% | 14 | 604 | 44.63% |
| NVDA250117P01000000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 209.75 | 202.50 | 209.00 | -19.45 | -8.49% | 33 | 1,225 | 43.87% |
| NVDA250221P01000000 | 2024-04-19 3:16PM EDT | 2025-02-21 | 279.00 | 208.45 | 213.55 | 0.00 | - | 61 | 1,386 | 42.69% |
| NVDA250321P01000000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 220.30 | 212.90 | 218.15 | -30.52 | -12.17% | 23 | 468 | 42.23% |
| NVDA250620P01000000 | 2024-04-26 1:40PM EDT | 2025-06-20 | 229.50 | 227.40 | 231.20 | -25.50 | -10.00% | 11 | 362 | 40.87% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 237.85 | 244.00 | 0.00 | - | - | 31 | 40.16% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 249.30 | 254.95 | 0.00 | - | 6 | 110 | 39.44% |
| NVDA260116P01000000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 255.00 | 251.45 | 257.25 | -34.00 | -11.76% | 6 | 342 | 39.05% |
| NVDA260618P01000000 | 2024-04-26 10:26AM EDT | 2026-06-18 | 273.77 | 266.40 | 272.90 | -17.56 | -6.03% | 1 | 324 | 38.09% |
| NVDA261218P01000000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 284.16 | 279.05 | 291.20 | -19.68 | -6.48% | 3 | 260 | 37.52% |
© 2024 Yahoo. All rights reserved.