NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:1500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01500000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 281.25% |
| NVDA240503C01500000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 230 | 111.72% |
| NVDA240510C01500000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 0.06 | 0.03 | 0.09 | +0.05 | +1,342,177,200.00% | 9 | 340 | 87.50% |
| NVDA240517C01500000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 258 | 4,309 | 75.88% |
| NVDA240524C01500000 | 2024-04-26 11:05AM EDT | 2024-05-24 | 0.61 | 0.55 | 0.61 | +0.27 | +79.41% | 12 | 349 | 78.78% |
| NVDA240531C01500000 | 2024-04-26 10:46AM EDT | 2024-05-31 | 0.57 | 0.73 | 0.91 | +0.17 | +42.50% | 19 | 88 | 73.73% |
| NVDA240621C01500000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 1.70 | 1.61 | 1.77 | +0.90 | +112.50% | 545 | 1,919 | 64.56% |
| NVDA240719C01500000 | 2024-04-26 11:03AM EDT | 2024-07-19 | 3.25 | 3.10 | 3.25 | +1.52 | +98.06% | 193 | 1,511 | 58.25% |
| NVDA240816C01500000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 5.00 | 5.40 | 5.70 | +1.80 | +56.25% | 29 | 6,995 | 55.71% |
| NVDA240920C01500000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 10.10 | 10.70 | 11.05 | +3.40 | +50.75% | 84 | 1,009 | 55.81% |
| NVDA241018C01500000 | 2024-04-26 10:19AM EDT | 2024-10-18 | 13.35 | 13.80 | 14.35 | +4.35 | +48.33% | 4 | 340 | 54.30% |
| NVDA241115C01500000 | 2024-04-25 3:36PM EDT | 2024-11-15 | 12.30 | 17.90 | 18.55 | 0.00 | - | 23 | 283 | 53.74% |
| NVDA241220C01500000 | 2024-04-26 10:50AM EDT | 2024-12-20 | 23.00 | 23.95 | 24.70 | +7.35 | +46.96% | 8 | 754 | 53.62% |
| NVDA250117C01500000 | 2024-04-26 11:07AM EDT | 2025-01-17 | 27.95 | 28.00 | 28.20 | +8.65 | +44.82% | 66 | 2,582 | 52.85% |
| NVDA250221C01500000 | 2024-04-25 3:49PM EDT | 2025-02-21 | 24.33 | 33.90 | 34.75 | 0.00 | - | 16 | 109 | 52.75% |
| NVDA250321C01500000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 26.51 | 38.60 | 39.55 | 0.00 | - | 2 | 191 | 52.56% |
| NVDA250620C01500000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 52.91 | 54.90 | 55.90 | +9.74 | +22.56% | 10 | 1,041 | 52.39% |
| NVDA251219C01500000 | 2024-04-25 11:43AM EDT | 2025-12-19 | 67.50 | 87.70 | 89.10 | 0.00 | - | 3 | 156 | 52.51% |
| NVDA260116C01500000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 92.46 | 91.95 | 93.30 | +17.68 | +23.64% | 9 | 1,299 | 52.36% |
| NVDA260618C01500000 | 2024-04-26 9:50AM EDT | 2026-06-18 | 106.00 | 118.05 | 119.60 | +24.92 | +30.74% | 1 | 172 | 52.53% |
| NVDA261218C01500000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 142.90 | 145.50 | 148.70 | +20.90 | +17.13% | 16 | 612 | 52.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 2024-04-26 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 1,403.81% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 420.72% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 625.05 | 629.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 625.40 | 630.15 | -4.33 | -0.68% | 2 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 646.30 | 625.25 | 630.15 | +32.60 | +5.31% | 4 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 642.64 | 625.45 | 630.40 | +6.98 | +1.10% | 2 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 700.80 | 625.65 | 629.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01500000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 700.53 | 626.10 | 630.45 | 0.00 | - | 2 | 0 | 24.90% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 626.25 | 631.20 | 0.00 | - | 4 | 0 | 30.90% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 627.45 | 632.30 | -106.16 | -14.43% | 2 | 0 | 32.12% |
| NVDA250117P01500000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 630.09 | 628.40 | 632.95 | -100.03 | -13.70% | 2 | 390 | 31.79% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 629.60 | 638.70 | 0.00 | - | 1 | 0 | 35.33% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 629.15 | 644.45 | 0.00 | - | 4 | 21 | 35.14% |
| NVDA251219P01500000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 658.21 | 639.60 | 654.25 | -29.44 | -4.28% | 1 | 2 | 33.63% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 640.20 | 655.75 | 0.00 | - | 1 | 173 | 33.44% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 646.60 | 663.75 | 0.00 | - | 1 | 11 | 32.52% |
| NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 2026-12-18 | 656.95 | 654.00 | 672.00 | 0.00 | - | 1 | 26 | 31.41% |
© 2024 Yahoo. All rights reserved.