NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01090000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 816 | 153.13% |
| NVDA240503C01090000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 251 | 575 | 67.58% |
| NVDA240510C01090000 | 2024-04-25 11:14AM EDT | 2024-05-10 | 0.44 | 0.31 | 0.37 | +0.10 | +29.41% | 6 | 72 | 57.86% |
| NVDA240517C01090000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.71 | 0.65 | 0.76 | +0.07 | +10.94% | 112 | 1,479 | 52.66% |
| NVDA240524C01090000 | 2024-04-25 12:51PM EDT | 2024-05-24 | 4.95 | 4.80 | 5.25 | +1.32 | +36.36% | 4 | 52 | 65.23% |
| NVDA240531C01090000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 6.25 | 6.15 | 6.50 | +0.90 | +16.82% | 5 | 16 | 61.76% |
| NVDA240621C01090000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 10.65 | 10.55 | 10.95 | +2.55 | +31.48% | 50 | 469 | 56.29% |
| NVDA240719C01090000 | 2024-04-25 2:06PM EDT | 2024-07-19 | 17.25 | 16.25 | 16.90 | +3.25 | +23.21% | 5 | 216 | 52.44% |
| NVDA240816C01090000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 20.95 | 23.20 | 24.05 | +2.40 | +12.94% | 7 | 273 | 51.22% |
| NVDA240920C01090000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 35.60 | 35.50 | 36.35 | -0.90 | -2.47% | 2 | 494 | 52.47% |
| NVDA241018C01090000 | 2024-04-25 12:25PM EDT | 2024-10-18 | 41.20 | 42.30 | 43.05 | +1.50 | +3.78% | 3 | 100 | 51.70% |
| NVDA241115C01090000 | 2024-04-23 9:39AM EDT | 2024-11-15 | 44.90 | 49.90 | 50.90 | 0.00 | - | 14 | 76 | 51.69% |
| NVDA241220C01090000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 51.05 | 60.25 | 61.30 | 0.00 | - | 1 | 84 | 52.12% |
| NVDA250117C01090000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 68.35 | 66.00 | 67.10 | 0.00 | - | 1 | 437 | 51.56% |
| NVDA250221C01090000 | 2024-04-23 1:22PM EDT | 2025-02-21 | 72.50 | 75.50 | 76.90 | 0.00 | - | 3 | 136 | 51.93% |
| NVDA250620C01090000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 96.50 | 103.50 | 104.90 | 0.00 | - | 9 | 87 | 52.21% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 142.00 | 143.55 | 0.00 | - | 10 | 172 | 52.82% |
| NVDA260116C01090000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 141.76 | 146.60 | 148.25 | 0.00 | - | 111 | 123 | 52.71% |
| NVDA260618C01090000 | 2024-04-22 12:25PM EDT | 2026-06-18 | 153.40 | 174.50 | 176.15 | 0.00 | - | 2 | 109 | 53.06% |
| NVDA261218C01090000 | 2024-04-25 3:35PM EDT | 2026-12-18 | 204.47 | 203.20 | 206.05 | +17.22 | +9.20% | 5 | 12 | 53.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 2024-04-26 | 211.44 | 261.20 | 265.80 | 0.00 | - | 2 | 0 | 294.97% |
| NVDA240510P01090000 | 2024-04-10 9:53AM EDT | 2024-05-10 | 223.85 | 261.20 | 265.80 | 0.00 | - | 1 | 0 | 76.18% |
| NVDA240517P01090000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 269.05 | 261.20 | 265.75 | 0.00 | - | 2 | 0 | 62.65% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 263.10 | 267.40 | 0.00 | - | 2 | 12 | 52.01% |
| NVDA240621P01090000 | 2024-04-25 12:06PM EDT | 2024-06-21 | 278.09 | 266.25 | 271.20 | -6.24 | -2.19% | 6 | 362 | 51.24% |
| NVDA240719P01090000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 275.51 | 269.45 | 274.10 | 0.00 | - | 4 | 72 | 45.73% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 273.95 | 281.55 | 0.00 | - | 2 | 176 | 46.62% |
| NVDA240920P01090000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 270.90 | 275.40 | 286.70 | 0.00 | - | 2 | 66 | 44.38% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 48.25% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 65.12% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 294.30 | 301.85 | 0.00 | - | 2 | 89 | 42.36% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 297.25 | 308.00 | 0.00 | - | 4 | 274 | 42.70% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 299.50 | 309.25 | 0.00 | - | 2 | 21 | 40.65% |
| NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 2025-06-20 | 266.05 | 324.00 | 333.30 | 0.00 | - | 2 | 47 | 42.03% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 332.15 | 342.45 | 0.00 | - | 1 | 22 | 37.44% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 47.31% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 31.97% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 358.45 | 371.05 | 0.00 | - | 2 | 5 | 35.10% |
© 2024 Yahoo. All rights reserved.