NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00530000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 302.52 | 268.75 | 270.90 | -14.83 | -4.67% | 2 | 5 | 274.76% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 268.10 | 270.35 | 0.00 | - | 1 | 3 | 144.85% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 268.20 | 271.10 | 0.00 | - | 1 | 10 | 114.20% |
| NVDA240517C00530000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 246.10 | 269.40 | 271.75 | 0.00 | - | 24 | 1,155 | 101.23% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 2024-05-24 | 293.62 | 270.35 | 274.15 | 0.00 | - | 2 | 4 | 96.06% |
| NVDA240621C00530000 | 2024-04-22 10:45AM EDT | 2024-06-21 | 256.25 | 276.45 | 277.85 | 0.00 | - | 4 | 1,074 | 81.35% |
| NVDA240719C00530000 | 2024-04-23 2:06PM EDT | 2024-07-19 | 307.24 | 280.20 | 281.30 | 0.00 | - | 2 | 115 | 72.87% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 283.10 | 286.45 | 0.00 | - | 2 | 76 | 68.53% |
| NVDA240920C00530000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 294.59 | 291.10 | 292.75 | -19.61 | -6.24% | 12 | 574 | 67.24% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 277.60 | 293.45 | 297.90 | 0.00 | - | 4 | 22 | 64.97% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 299.65 | 301.20 | -8.88 | -2.76% | 3 | 69 | 64.06% |
| NVDA241220C00530000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 323.76 | 306.10 | 308.05 | 0.00 | - | 7 | 257 | 63.76% |
| NVDA250117C00530000 | 2024-04-24 2:40PM EDT | 2025-01-17 | 312.60 | 311.10 | 312.35 | -72.48 | -18.82% | 10 | 462 | 63.26% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 316.50 | 318.95 | 0.00 | - | 2 | 13 | 62.94% |
| NVDA250620C00530000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 345.27 | 334.70 | 337.05 | +31.56 | +10.06% | 2 | 124 | 61.84% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 360.25 | 362.55 | 0.00 | - | 25 | 386 | 61.27% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 364.15 | 366.35 | 0.00 | - | 2 | 110 | 61.29% |
| NVDA260618C00530000 | 2024-04-01 12:32PM EDT | 2026-06-18 | 476.97 | 381.85 | 383.85 | 0.00 | - | 2 | 141 | 60.68% |
| NVDA261218C00530000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 419.90 | 400.50 | 405.25 | +20.00 | +5.00% | 1 | 114 | 60.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00530000 | 2024-04-24 12:39PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 114 | 687 | 143.75% |
| NVDA240503P00530000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 0.14 | 0.12 | 0.14 | 0.00 | - | 310 | 363 | 93.36% |
| NVDA240510P00530000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 0.26 | 0.26 | 0.30 | -0.07 | -21.21% | 1 | 37 | 78.03% |
| NVDA240517P00530000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.37 | 0.41 | 0.45 | -0.05 | -11.90% | 2 | 1,378 | 69.24% |
| NVDA240524P00530000 | 2024-04-23 3:02PM EDT | 2024-05-24 | 0.99 | 1.18 | 1.44 | 0.00 | - | 13 | 50 | 71.66% |
| NVDA240531P00530000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 1.34 | 1.62 | 1.78 | 0.00 | - | 12 | 20 | 67.62% |
| NVDA240621P00530000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 2.62 | 2.94 | 3.05 | +0.19 | +7.82% | 15 | 1,095 | 60.24% |
| NVDA240719P00530000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 4.35 | 4.55 | 4.75 | -0.95 | -17.92% | 1 | 485 | 54.39% |
| NVDA240816P00530000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 6.30 | 6.55 | 6.80 | +1.03 | +19.54% | 11 | 318 | 51.44% |
| NVDA240920P00530000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 8.70 | 10.50 | 10.80 | -3.15 | -26.58% | 1 | 736 | 50.87% |
| NVDA241018P00530000 | 2024-04-23 12:37PM EDT | 2024-10-18 | 10.80 | 12.70 | 13.00 | 0.00 | - | 2 | 388 | 49.45% |
| NVDA241115P00530000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 17.15 | 15.20 | 15.75 | 0.00 | - | 3 | 38 | 48.73% |
| NVDA241220P00530000 | 2024-04-22 12:38PM EDT | 2024-12-20 | 21.00 | 19.15 | 19.50 | 0.00 | - | 12 | 165 | 48.28% |
| NVDA250117P00530000 | 2024-04-23 11:50AM EDT | 2025-01-17 | 19.20 | 21.15 | 21.60 | 0.00 | - | 2 | 476 | 47.32% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 24.45 | 25.20 | 0.00 | - | 5 | 82 | 47.02% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 34.60 | 35.35 | 0.00 | - | 1 | 516 | 45.41% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 48.60 | 49.55 | 0.00 | - | 1 | 203 | 43.92% |
| NVDA260116P00530000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 46.12 | 50.20 | 51.20 | -8.50 | -15.56% | 5 | 182 | 43.59% |
| NVDA260618P00530000 | 2024-04-09 11:43AM EDT | 2026-06-18 | 57.17 | 60.05 | 61.10 | 0.00 | - | 4 | 54 | 42.55% |
| NVDA261218P00530000 | 2024-04-23 9:45AM EDT | 2026-12-18 | 69.50 | 70.05 | 71.75 | 0.00 | - | 1 | 54 | 41.56% |
© 2024 Yahoo. All rights reserved.