NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00300000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 535.52 | 503.70 | 505.45 | +15.52 | +2.98% | 1 | 11 | 0.00% |
| NVDA240503C00300000 | 2024-04-23 12:47PM EDT | 2024-05-03 | 520.40 | 504.30 | 506.30 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA240510C00300000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 479.08 | 504.15 | 506.80 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240517C00300000 | 2024-04-19 1:33PM EDT | 2024-05-17 | 506.07 | 503.80 | 505.45 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 503.00 | 506.90 | 0.00 | - | - | 3 | 0.00% |
| NVDA240621C00300000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 462.65 | 505.55 | 508.00 | 0.00 | - | 9 | 2,312 | 0.00% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 507.55 | 511.30 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 508.65 | 513.40 | 0.00 | - | 1 | 5 | 77.64% |
| NVDA240920C00300000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 501.82 | 510.70 | 515.20 | 0.00 | - | 1 | 116 | 61.47% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 512.30 | 516.60 | 0.00 | - | 1 | 2 | 70.26% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 514.20 | 518.45 | 0.00 | - | 3 | 8 | 73.45% |
| NVDA241220C00300000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 501.50 | 515.80 | 520.55 | 0.00 | - | 30 | 274 | 73.34% |
| NVDA250117C00300000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 489.73 | 517.65 | 522.25 | 0.00 | - | 28 | 738 | 73.53% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 516.85 | 523.75 | 0.00 | - | 4 | 13 | 69.86% |
| NVDA250620C00300000 | 2024-04-23 11:26AM EDT | 2025-06-20 | 549.59 | 524.60 | 531.10 | 0.00 | - | 1 | 1,064 | 69.83% |
| NVDA251219C00300000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 531.00 | 534.60 | 542.00 | 0.00 | - | 1 | 1,060 | 67.89% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 536.05 | 544.30 | 0.00 | - | 3 | 248 | 67.88% |
| NVDA260618C00300000 | 2024-04-24 11:44AM EDT | 2026-06-18 | 554.00 | 543.90 | 551.30 | -6.00 | -1.07% | 4 | 88 | 65.99% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 2026-12-18 | 566.81 | 554.75 | 562.55 | 0.00 | - | 6 | 176 | 65.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 300.00% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 175.00% |
| NVDA240510P00300000 | 2024-04-23 11:09AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 137.50% |
| NVDA240517P00300000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 53 | 2,447 | 120.31% |
| NVDA240524P00300000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 3 | 32 | 112.89% |
| NVDA240531P00300000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 104.69% |
| NVDA240621P00300000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 1 | 6,581 | 91.99% |
| NVDA240719P00300000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.37 | 0.00 | - | 1 | 1,594 | 79.59% |
| NVDA240816P00300000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 0.38 | 0.34 | 0.48 | 0.00 | - | 5 | 1,442 | 71.48% |
| NVDA240920P00300000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.74 | 0.00 | - | 3 | 2,636 | 66.72% |
| NVDA241018P00300000 | 2024-04-22 9:49AM EDT | 2024-10-18 | 0.84 | 0.69 | 0.91 | -0.11 | -11.58% | 1 | 450 | 62.38% |
| NVDA241115P00300000 | 2024-04-23 3:38PM EDT | 2024-11-15 | 1.11 | 0.98 | 1.15 | 0.00 | - | 1 | 207 | 60.25% |
| NVDA241220P00300000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 1.52 | 1.52 | 1.86 | -0.11 | -6.75% | 4 | 1,788 | 59.56% |
| NVDA250117P00300000 | 2024-04-24 12:37PM EDT | 2025-01-17 | 2.07 | 1.95 | 2.12 | +0.17 | +8.95% | 17 | 3,619 | 58.02% |
| NVDA250221P00300000 | 2024-04-19 2:45PM EDT | 2025-02-21 | 3.05 | 2.03 | 3.15 | 0.00 | - | 2 | 219 | 56.76% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 5.95 | 4.40 | 4.70 | 0.00 | - | 15 | 907 | 53.21% |
| NVDA251219P00300000 | 2024-04-24 10:53AM EDT | 2025-12-19 | 7.95 | 8.10 | 8.45 | -1.00 | -11.17% | 10 | 727 | 50.34% |
| NVDA260116P00300000 | 2024-04-23 12:32PM EDT | 2026-01-16 | 8.70 | 8.30 | 9.50 | 0.00 | - | 7 | 3,077 | 50.02% |
| NVDA260618P00300000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 12.39 | 11.50 | 11.90 | 0.00 | - | 12 | 929 | 48.09% |
| NVDA261218P00300000 | 2024-04-24 11:58AM EDT | 2026-12-18 | 15.50 | 15.45 | 16.10 | +0.18 | +1.17% | 1 | 353 | 46.84% |
© 2024 Yahoo. All rights reserved.