NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01020000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.95 | 0.91 | 0.97 | +0.71 | +295.83% | 2,103 | 1,616 | 58.50% |
| NVDA240510C01020000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 2.74 | 2.66 | 2.83 | +1.82 | +197.83% | 881 | 373 | 51.12% |
| NVDA240517C01020000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 5.75 | 5.60 | 6.00 | +3.85 | +202.63% | 462 | 1,241 | 50.34% |
| NVDA240524C01020000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 20.05 | 19.80 | 20.70 | +9.55 | +90.95% | 107 | 147 | 66.51% |
| NVDA240531C01020000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 22.46 | 22.60 | 23.80 | +10.01 | +80.40% | 50 | 48 | 62.97% |
| NVDA240621C01020000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 32.15 | 32.00 | 32.70 | +13.83 | +75.49% | 85 | 1,521 | 57.83% |
| NVDA240719C01020000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 42.85 | 42.35 | 43.20 | +16.79 | +64.43% | 35 | 569 | 54.24% |
| NVDA240816C01020000 | 2024-04-26 1:06PM EDT | 2024-08-16 | 53.75 | 53.00 | 54.25 | +17.40 | +47.87% | 12 | 529 | 53.05% |
| NVDA240920C01020000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 70.69 | 68.15 | 71.40 | +19.46 | +37.99% | 21 | 429 | 53.95% |
| NVDA241018C01020000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 77.30 | 78.90 | 80.10 | +20.43 | +35.92% | 4 | 118 | 53.58% |
| NVDA241115C01020000 | 2024-04-24 9:33AM EDT | 2024-11-15 | 68.05 | 88.60 | 89.90 | 0.00 | - | 1 | 88 | 53.56% |
| NVDA241220C01020000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 101.20 | 101.15 | 104.05 | +27.10 | +36.57% | 170 | 287 | 54.24% |
| NVDA250117C01020000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 110.30 | 108.15 | 109.40 | +34.61 | +45.73% | 21 | 1,702 | 53.38% |
| NVDA250221C01020000 | 2024-04-22 2:02PM EDT | 2025-02-21 | 79.42 | 119.20 | 120.75 | 0.00 | - | 4 | 161 | 53.72% |
| NVDA250321C01020000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 122.70 | 127.25 | 128.75 | +23.70 | +23.94% | 47 | 117 | 53.80% |
| NVDA250620C01020000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 147.35 | 151.00 | 152.50 | +34.25 | +30.28% | 10 | 449 | 53.94% |
| NVDA250919C01020000 | 2024-04-25 11:17AM EDT | 2025-09-19 | 136.96 | 168.15 | 178.30 | 0.00 | - | 2 | 59 | 54.10% |
| NVDA251219C01020000 | 2024-04-25 11:03AM EDT | 2025-12-19 | 158.80 | 193.10 | 195.20 | 0.00 | - | 4 | 66 | 54.52% |
| NVDA260116C01020000 | 2024-04-24 1:12PM EDT | 2026-01-16 | 157.45 | 198.10 | 200.15 | 0.00 | - | 1 | 54 | 54.39% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 228.00 | 232.20 | 0.00 | - | 22 | 69 | 54.93% |
| NVDA261218C01020000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 215.30 | 258.25 | 261.55 | 0.00 | - | 2 | 115 | 54.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01020000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 224.85 | 141.70 | 145.10 | 0.00 | - | 68 | 0 | 56.32% |
| NVDA240517P01020000 | 2024-04-26 12:24PM EDT | 2024-05-17 | 152.51 | 142.45 | 149.45 | -40.39 | -20.94% | 5 | 30 | 52.68% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 159.20 | 163.65 | 0.00 | - | - | 3 | 57.71% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 163.05 | 169.35 | -59.08 | -25.20% | 1 | 273 | 50.11% |
| NVDA240719P01020000 | 2024-04-18 10:54AM EDT | 2024-07-19 | 191.05 | 173.60 | 182.50 | 0.00 | - | 1 | 109 | 52.32% |
| NVDA240816P01020000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 184.83 | 176.30 | 188.50 | -37.07 | -16.71% | 6 | 162 | 48.74% |
| NVDA240920P01020000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 200.25 | 192.65 | 196.35 | -53.70 | -21.15% | 2 | 149 | 46.36% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 197.65 | 201.60 | 0.00 | - | 2 | 42 | 44.80% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 44.25% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 209.70 | 216.00 | 0.00 | - | 6 | 271 | 43.73% |
| NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 220.02 | 208.90 | 220.15 | 0.00 | - | 1 | 189 | 42.80% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 219.55 | 229.70 | 0.00 | - | 6 | 25 | 43.30% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 224.05 | 234.75 | +13.05 | +5.92% | 8 | 16 | 42.97% |
| NVDA250620P01020000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 246.20 | 240.25 | 244.85 | +7.65 | +3.21% | 10 | 25 | 40.75% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 262.05 | 268.45 | 0.00 | - | 1 | 153 | 39.32% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 263.95 | 270.65 | 0.00 | - | 1 | 70 | 38.91% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 278.80 | 285.90 | 0.00 | - | 8 | 6 | 37.89% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 291.45 | 306.00 | 0.00 | - | 7 | 8 | 37.65% |
© 2024 Yahoo. All rights reserved.