NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00590000 | 2024-04-25 2:01PM EDT | 2024-04-26 | 239.23 | 234.95 | 237.75 | +1.48 | +0.62% | 1 | 6 | 151.56% |
| NVDA240503C00590000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 238.55 | 235.85 | 238.50 | 0.00 | - | 3 | 10 | 104.74% |
| NVDA240510C00590000 | 2024-04-22 9:47AM EDT | 2024-05-10 | 203.95 | 236.45 | 239.75 | 0.00 | - | 1 | 331 | 88.67% |
| NVDA240517C00590000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 230.05 | 236.50 | 241.20 | +55.07 | +31.47% | 5 | 962 | 78.97% |
| NVDA240524C00590000 | 2024-04-25 11:13AM EDT | 2024-05-24 | 233.20 | 239.60 | 243.80 | +12.00 | +5.42% | 1 | 9 | 81.32% |
| NVDA240531C00590000 | 2024-04-22 3:08PM EDT | 2024-05-31 | 215.65 | 240.40 | 245.00 | 0.00 | - | 4 | 5 | 76.31% |
| NVDA240621C00590000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 229.55 | 245.25 | 247.80 | +10.75 | +4.91% | 4 | 620 | 69.04% |
| NVDA240719C00590000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 250.29 | 251.05 | 252.85 | +24.69 | +10.94% | 11 | 112 | 64.52% |
| NVDA240816C00590000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 248.50 | 255.65 | 259.70 | -7.05 | -2.76% | 4 | 79 | 62.31% |
| NVDA240920C00590000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 270.70 | 265.30 | 267.60 | +19.50 | +7.76% | 6 | 171 | 62.06% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 269.65 | 273.60 | 0.00 | - | 4 | 41 | 60.76% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 277.38 | 275.05 | 280.05 | 0.00 | - | 1 | 430 | 60.36% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 284.45 | 286.60 | 0.00 | - | 1 | 571 | 60.48% |
| NVDA250117C00590000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 262.00 | 289.55 | 291.65 | -26.05 | -9.04% | 1 | 728 | 59.98% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 296.90 | 298.95 | 0.00 | - | 3 | 107 | 60.06% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 318.15 | 320.45 | 0.00 | - | 10 | 282 | 59.66% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 347.10 | 349.65 | 0.00 | - | 2 | 223 | 59.55% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 350.95 | 353.65 | 0.00 | - | 1 | 49 | 59.49% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 371.65 | 374.30 | 0.00 | - | 1 | 24 | 59.36% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 350.53 | 387.60 | 402.00 | 0.00 | - | 9 | 1,168 | 59.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00590000 | 2024-04-25 3:25PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 185 | 1,301 | 149.22% |
| NVDA240503P00590000 | 2024-04-25 2:50PM EDT | 2024-05-03 | 0.14 | 0.08 | 0.17 | -0.10 | -41.67% | 45 | 253 | 82.03% |
| NVDA240510P00590000 | 2024-04-25 12:42PM EDT | 2024-05-10 | 0.44 | 0.32 | 0.40 | -0.13 | -22.81% | 379 | 513 | 69.63% |
| NVDA240517P00590000 | 2024-04-25 2:30PM EDT | 2024-05-17 | 0.64 | 0.49 | 0.73 | -0.37 | -36.63% | 36 | 1,151 | 62.35% |
| NVDA240524P00590000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 2.27 | 2.19 | 2.51 | -0.98 | -30.15% | 7 | 334 | 68.19% |
| NVDA240531P00590000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 2.80 | 2.39 | 3.70 | -1.52 | -35.19% | 4 | 1,305 | 64.62% |
| NVDA240621P00590000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.10 | -1.95 | -28.47% | 33 | 1,530 | 57.37% |
| NVDA240719P00590000 | 2024-04-25 2:42PM EDT | 2024-07-19 | 7.74 | 7.55 | 7.85 | -2.11 | -21.42% | 3 | 613 | 52.52% |
| NVDA240816P00590000 | 2024-04-25 12:56PM EDT | 2024-08-16 | 11.10 | 10.65 | 11.00 | -0.70 | -5.93% | 1 | 208 | 50.10% |
| NVDA240920P00590000 | 2024-04-24 2:55PM EDT | 2024-09-20 | 19.70 | 16.10 | 16.65 | 0.00 | - | 1 | 324 | 50.06% |
| NVDA241018P00590000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 20.56 | 18.90 | 19.45 | +0.86 | +4.37% | 1 | 77 | 48.40% |
| NVDA241115P00590000 | 2024-04-25 1:19PM EDT | 2024-11-15 | 23.14 | 22.45 | 23.05 | -0.11 | -0.47% | 2 | 147 | 47.78% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 27.25 | 28.00 | 0.00 | - | 1 | 515 | 47.52% |
| NVDA250117P00590000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 29.45 | 29.30 | 31.15 | 0.00 | - | 3 | 1,754 | 46.91% |
| NVDA250221P00590000 | 2024-04-25 9:48AM EDT | 2025-02-21 | 38.22 | 34.00 | 34.90 | +4.13 | +12.11% | 1 | 27 | 46.23% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 46.25 | 47.35 | +2.06 | +4.34% | 9 | 286 | 44.82% |
| NVDA251219P00590000 | 2024-04-22 11:00AM EDT | 2025-12-19 | 72.77 | 62.65 | 63.75 | 0.00 | - | 1 | 80 | 43.31% |
| NVDA260116P00590000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 67.25 | 64.50 | 65.65 | 0.00 | - | 2 | 54 | 42.99% |
| NVDA260618P00590000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 79.80 | 75.55 | 77.00 | -1.64 | -2.01% | 2 | 0 | 41.99% |
| NVDA261218P00590000 | 2024-04-23 11:28AM EDT | 2026-12-18 | 88.70 | 86.50 | 88.55 | 0.00 | - | 2 | 57 | 40.90% |
© 2024 Yahoo. All rights reserved.