NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00450000 | 2024-04-24 11:27AM EDT | 2024-04-26 | 370.70 | 345.50 | 348.55 | -4.12 | -1.10% | 1 | 11 | 250.00% |
| NVDA240503C00450000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 350.34 | 346.10 | 348.95 | -25.08 | -6.68% | 6 | 21 | 156.84% |
| NVDA240517C00450000 | 2024-04-22 2:26PM EDT | 2024-05-17 | 349.13 | 347.45 | 350.05 | 0.00 | - | 2 | 148 | 117.31% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 347.30 | 351.65 | 0.00 | - | - | 15 | 109.01% |
| NVDA240621C00450000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 355.77 | 350.85 | 353.20 | +4.98 | +1.42% | 1 | 1,015 | 90.08% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 352.65 | 357.20 | 0.00 | - | 1 | 1,018 | 81.96% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 355.40 | 360.10 | 0.00 | - | 1 | 122 | 76.82% |
| NVDA240920C00450000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 325.94 | 359.85 | 364.35 | 0.00 | - | 13 | 684 | 73.74% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 362.85 | 367.40 | 0.00 | - | 5 | 11 | 71.42% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 366.25 | 370.85 | 0.00 | - | 5 | 17 | 70.06% |
| NVDA241220C00450000 | 2024-04-22 10:43AM EDT | 2024-12-20 | 356.74 | 371.80 | 374.05 | 0.00 | - | 2 | 313 | 68.84% |
| NVDA250117C00450000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 397.57 | 374.10 | 377.85 | 0.00 | - | 5 | 1,193 | 67.72% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 378.50 | 382.40 | +28.35 | +7.87% | 2 | 33 | 67.09% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 381.75 | 385.65 | 0.00 | - | 1 | 2 | 66.48% |
| NVDA250620C00450000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 362.00 | 393.30 | 395.85 | 0.00 | - | 14 | 0 | 65.34% |
| NVDA251219C00450000 | 2024-04-24 10:59AM EDT | 2025-12-19 | 444.45 | 413.25 | 416.30 | +6.17 | +1.41% | 30 | 1,471 | 63.99% |
| NVDA260116C00450000 | 2024-04-24 11:17AM EDT | 2026-01-16 | 437.00 | 412.95 | 420.55 | -5.63 | -1.27% | 12 | 1,036 | 63.43% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 430.15 | 434.90 | 0.00 | - | 3 | 99 | 63.04% |
| NVDA261218C00450000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 439.71 | 445.05 | 452.45 | 0.00 | - | 3 | 67 | 62.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00450000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,209 | 178.13% |
| NVDA240503P00450000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 8 | 763 | 111.72% |
| NVDA240510P00450000 | 2024-04-24 3:25PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 17 | 154 | 96.97% |
| NVDA240517P00450000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.18 | 0.02 | 0.35 | +0.02 | +12.50% | 10 | 2,759 | 85.35% |
| NVDA240524P00450000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 0.44 | 0.32 | 0.51 | +0.09 | +25.71% | 1 | 331 | 82.42% |
| NVDA240531P00450000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 0.52 | 0.42 | 0.61 | +0.10 | +23.81% | 60 | 23 | 76.51% |
| NVDA240621P00450000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.08 | 1.04 | 1.08 | +0.23 | +27.06% | 97 | 4,247 | 67.80% |
| NVDA240719P00450000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 1.85 | 1.63 | 1.84 | +0.38 | +25.85% | 54 | 401 | 60.29% |
| NVDA240816P00450000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 2.50 | 2.43 | 2.57 | +0.37 | +17.37% | 7 | 397 | 55.82% |
| NVDA240920P00450000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 4.40 | 4.05 | 4.50 | +0.63 | +16.71% | 27 | 2,542 | 54.13% |
| NVDA241018P00450000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 5.41 | 5.30 | 5.55 | 0.00 | - | 10 | 103 | 52.23% |
| NVDA241115P00450000 | 2024-04-19 3:54PM EDT | 2024-11-15 | 9.87 | 6.50 | 7.25 | 0.00 | - | 4 | 1,887 | 51.18% |
| NVDA241220P00450000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 9.30 | 8.70 | 9.70 | +1.40 | +17.72% | 11 | 1,430 | 50.74% |
| NVDA250117P00450000 | 2024-04-24 3:34PM EDT | 2025-01-17 | 10.60 | 9.75 | 11.00 | +1.60 | +17.78% | 25 | 2,795 | 50.27% |
| NVDA250221P00450000 | 2024-04-24 12:29PM EDT | 2025-02-21 | 12.20 | 12.20 | 12.90 | +0.94 | +8.35% | 1 | 107 | 49.36% |
| NVDA250321P00450000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 14.00 | 13.50 | 14.55 | -1.35 | -8.79% | 3 | 56 | 48.85% |
| NVDA250620P00450000 | 2024-04-22 10:46AM EDT | 2025-06-20 | 21.65 | 18.95 | 19.65 | 0.00 | - | 9 | 887 | 47.34% |
| NVDA251219P00450000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 27.90 | 28.00 | 30.95 | -2.75 | -8.97% | 7 | 1,100 | 46.13% |
| NVDA260116P00450000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 29.30 | 29.55 | 32.60 | -6.43 | -18.00% | 1 | 1,490 | 45.96% |
| NVDA260618P00450000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 42.00 | 37.55 | 39.20 | 0.00 | - | 2 | 400 | 44.25% |
| NVDA261218P00450000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 45.50 | 44.55 | 48.35 | +1.10 | +2.48% | 5 | 1,618 | 43.41% |
© 2024 Yahoo. All rights reserved.