NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00370000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 504.61 | 510.20 | 512.35 | +48.26 | +10.58% | 1 | 1 | 847.85% |
| NVDA240517C00370000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 457.75 | 512.90 | 515.20 | 0.00 | - | 1 | 90 | 207.31% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 511.75 | 517.60 | 0.00 | - | - | 1 | 165.77% |
| NVDA240621C00370000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 432.00 | 513.90 | 517.60 | 0.00 | - | 2 | 3,115 | 136.43% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 516.00 | 520.35 | 0.00 | - | 1 | 105 | 119.37% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 2024-08-16 | 591.52 | 449.15 | 453.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 519.25 | 525.55 | 0.00 | - | 11 | 70 | 99.00% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 523.50 | 527.55 | 0.00 | - | 1 | 24 | 89.04% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 527.80 | 534.00 | +48.33 | +10.32% | 2 | 107 | 89.02% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 530.00 | 533.35 | 0.00 | - | 10 | 913 | 85.09% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 532.70 | 539.75 | 0.00 | - | 5 | 7 | 80.93% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 540.65 | 548.60 | 0.00 | - | 2 | 280 | 78.30% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 554.25 | 562.15 | 0.00 | - | 1 | 378 | 73.62% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 76.56% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 567.20 | 576.10 | 0.00 | - | 4 | 44 | 71.23% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 579.95 | 587.25 | 0.00 | - | 1 | 24 | 69.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00370000 | 2024-04-26 12:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 611 | 462.50% |
| NVDA240503P00370000 | 2024-04-26 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 33 | 162.50% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 24 | 133.98% |
| NVDA240517P00370000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1 | 531 | 112.11% |
| NVDA240524P00370000 | 2024-04-22 10:56AM EDT | 2024-05-24 | 0.11 | 0.07 | 0.15 | 0.00 | - | 1 | 0 | 107.62% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.52 | 0.00 | - | - | 1 | 106.35% |
| NVDA240621P00370000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.45 | -0.08 | -16.67% | 104 | 8,463 | 88.18% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.53 | 0.67 | 0.00 | - | 1 | 328 | 75.46% |
| NVDA240816P00370000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 0.96 | 0.75 | 0.92 | 0.00 | - | 2 | 65 | 68.29% |
| NVDA240920P00370000 | 2024-04-25 2:25PM EDT | 2024-09-20 | 1.48 | 1.31 | 1.44 | 0.00 | - | 2 | 1,377 | 63.92% |
| NVDA241018P00370000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 1.94 | 1.62 | 1.96 | 0.00 | - | 10 | 24 | 60.96% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 4.05 | 2.09 | 2.57 | 0.00 | - | 1 | 126 | 59.03% |
| NVDA241220P00370000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 3.90 | 2.93 | 3.55 | 0.00 | - | 4 | 898 | 57.66% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 4.15 | 3.55 | 4.10 | 0.00 | - | 1 | 1,262 | 56.20% |
| NVDA250221P00370000 | 2024-04-24 12:51PM EDT | 2025-02-21 | 5.59 | 4.05 | 5.40 | 0.00 | - | 4 | 24 | 54.96% |
| NVDA250321P00370000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 6.50 | 5.20 | 6.20 | 0.00 | - | 1 | 18 | 54.55% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 10.60 | 7.30 | 8.55 | 0.00 | - | 1 | 243 | 51.75% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 13.50 | 14.15 | 0.00 | - | 40 | 567 | 49.63% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 19.02 | 14.35 | 15.10 | 0.00 | - | 10 | 195 | 49.34% |
| NVDA260618P00370000 | 2024-03-14 10:12AM EDT | 2026-06-18 | 22.27 | 18.45 | 19.10 | 0.00 | - | 2 | 28 | 47.19% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 24.10 | 25.00 | 0.00 | - | 9 | 62 | 45.99% |
© 2024 Yahoo. All rights reserved.