NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01130000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 0.15 | 0.11 | 0.16 | +0.11 | +275.00% | 545 | 280 | 104.69% |
| NVDA240503C01130000 | 2024-04-19 12:34PM EDT | 2024-05-03 | 0.12 | 0.18 | 0.25 | -0.14 | -53.85% | 103 | 173 | 77.73% |
| NVDA240510C01130000 | 2024-04-19 1:05PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.44 | -0.25 | -40.32% | 4 | 22 | 68.07% |
| NVDA240517C01130000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.66 | 0.63 | 0.72 | -0.41 | -38.32% | 28 | 1,233 | 63.09% |
| NVDA240524C01130000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 3.25 | 2.78 | 3.35 | -3.65 | -52.90% | 105 | 137 | 71.47% |
| NVDA240621C01130000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 6.05 | 6.00 | 6.40 | -7.25 | -54.51% | 32 | 925 | 61.35% |
| NVDA240719C01130000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 10.65 | 9.00 | 9.55 | -8.95 | -45.66% | 1 | 92 | 56.02% |
| NVDA240816C01130000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 13.35 | 13.15 | 13.80 | -19.10 | -58.86% | 14 | 230 | 53.93% |
| NVDA240920C01130000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 22.05 | 21.05 | 21.80 | -14.57 | -39.79% | 461 | 690 | 54.25% |
| NVDA241018C01130000 | 2024-04-19 12:04PM EDT | 2024-10-18 | 34.80 | 25.60 | 26.30 | -9.65 | -21.71% | 12 | 34 | 53.07% |
| NVDA241115C01130000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 31.40 | 30.85 | 32.00 | -36.90 | -54.03% | 2 | 95 | 52.74% |
| NVDA241220C01130000 | 2024-04-19 3:01PM EDT | 2024-12-20 | 41.35 | 38.45 | 39.90 | -31.15 | -42.97% | 10 | 100 | 52.91% |
| NVDA250117C01130000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 43.62 | 42.95 | 44.20 | -25.20 | -36.62% | 7 | 430 | 52.21% |
| NVDA250221C01130000 | 2024-04-19 12:47PM EDT | 2025-02-21 | 65.70 | 50.30 | 52.05 | -15.15 | -18.74% | 2 | 73 | 52.44% |
| NVDA250620C01130000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 80.00 | 73.30 | 74.85 | -40.70 | -33.72% | 3 | 125 | 52.40% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 106.20 | 108.20 | 0.00 | - | 2 | 46 | 52.76% |
| NVDA260116C01130000 | 2024-04-03 3:58PM EDT | 2026-01-16 | 172.80 | 109.90 | 112.05 | 0.00 | - | 2 | 72 | 52.56% |
| NVDA260618C01130000 | 2024-04-01 10:45AM EDT | 2026-06-18 | 220.30 | 134.85 | 136.80 | 0.00 | - | 1 | 26 | 52.83% |
| NVDA261218C01130000 | 2024-04-19 3:55PM EDT | 2026-12-18 | 162.70 | 159.05 | 164.30 | -69.92 | -30.06% | 3 | 229 | 52.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 2024-04-26 | 214.40 | 365.40 | 370.30 | 0.00 | - | - | 0 | 151.88% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 232.80 | 365.40 | 370.25 | 0.00 | - | 1 | 0 | 107.01% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 360.75 | 375.30 | 0.00 | - | - | 0 | 53.13% |
| NVDA240517P01130000 | 2024-04-18 2:17PM EDT | 2024-05-17 | 283.00 | 360.70 | 375.55 | 0.00 | - | 2 | 0 | 52.34% |
| NVDA240621P01130000 | 2024-04-09 3:53PM EDT | 2024-06-21 | 287.85 | 364.80 | 372.80 | 0.00 | - | 14 | 110 | 58.16% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 50.27% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 367.25 | 375.40 | 0.00 | - | 17 | 12 | 46.49% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 372.95 | 378.35 | 0.00 | - | 8 | 50 | 44.30% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 374.75 | 380.25 | 0.00 | - | 9 | 60 | 42.56% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 377.30 | 382.55 | 0.00 | - | 2 | 44 | 41.51% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 380.70 | 385.90 | 0.00 | - | 1 | 70 | 40.78% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 380.00 | 387.25 | +65.42 | +21.02% | 2 | 126 | 39.48% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 380.45 | 394.00 | 0.00 | - | 3 | 3 | 40.87% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 0.00% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 36.74% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 417.20 | 430.00 | 0.00 | - | 7 | 11 | 35.59% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 426.05 | 440.00 | 0.00 | - | 175 | 176 | 34.32% |
© 2024 Yahoo. All rights reserved.