NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00700000 | 2024-04-23 2:28PM EDT | 2024-04-26 | 125.65 | 124.95 | 126.15 | +28.93 | +29.91% | 391 | 667 | 111.49% |
| NVDA240503C00700000 | 2024-04-23 1:13PM EDT | 2024-05-03 | 121.00 | 126.80 | 128.10 | +21.65 | +21.79% | 66 | 232 | 75.64% |
| NVDA240510C00700000 | 2024-04-23 2:14PM EDT | 2024-05-10 | 128.20 | 128.20 | 130.40 | +32.50 | +33.96% | 27 | 154 | 64.61% |
| NVDA240517C00700000 | 2024-04-23 2:31PM EDT | 2024-05-17 | 131.90 | 131.65 | 132.65 | +26.65 | +25.32% | 112 | 9,683 | 61.15% |
| NVDA240524C00700000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 141.31 | 141.40 | 142.25 | +23.75 | +20.20% | 13 | 93 | 70.03% |
| NVDA240531C00700000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 121.75 | 143.55 | 144.60 | 0.00 | - | 77 | 97 | 66.48% |
| NVDA240621C00700000 | 2024-04-23 2:21PM EDT | 2024-06-21 | 151.50 | 150.80 | 151.65 | +23.10 | +17.99% | 93 | 10,328 | 61.06% |
| NVDA240719C00700000 | 2024-04-23 1:13PM EDT | 2024-07-19 | 154.60 | 159.65 | 160.65 | +15.80 | +11.38% | 25 | 1,161 | 57.70% |
| NVDA240816C00700000 | 2024-04-23 10:23AM EDT | 2024-08-16 | 170.23 | 168.40 | 169.55 | +21.03 | +14.10% | 18 | 378 | 56.29% |
| NVDA240920C00700000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 179.45 | 182.40 | 183.45 | +18.33 | +11.38% | 25 | 1,328 | 57.46% |
| NVDA241018C00700000 | 2024-04-23 12:56PM EDT | 2024-10-18 | 183.00 | 189.50 | 190.40 | +19.40 | +11.86% | 3 | 178 | 56.46% |
| NVDA241115C00700000 | 2024-04-23 10:37AM EDT | 2024-11-15 | 197.60 | 197.40 | 198.75 | +22.05 | +12.56% | 6 | 312 | 56.44% |
| NVDA241220C00700000 | 2024-04-23 10:18AM EDT | 2024-12-20 | 202.80 | 207.80 | 209.25 | +16.05 | +8.59% | 11 | 1,595 | 56.83% |
| NVDA250117C00700000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 215.65 | 213.95 | 215.25 | +23.08 | +11.99% | 99 | 3,269 | 56.35% |
| NVDA250221C00700000 | 2024-04-23 12:53PM EDT | 2025-02-21 | 218.00 | 222.75 | 224.50 | +3.25 | +1.51% | 2 | 166 | 56.56% |
| NVDA250321C00700000 | 2024-04-23 1:46PM EDT | 2025-03-21 | 227.95 | 229.10 | 231.00 | +17.45 | +8.29% | 9 | 196 | 56.54% |
| NVDA250620C00700000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 245.95 | 246.80 | 251.90 | +30.95 | +14.40% | 27 | 2,055 | 56.52% |
| NVDA250919C00700000 | 2024-04-19 2:19PM EDT | 2025-09-19 | 244.00 | 260.35 | 273.75 | 0.00 | - | 1 | 1 | 56.63% |
| NVDA251219C00700000 | 2024-04-23 1:49PM EDT | 2025-12-19 | 281.91 | 282.95 | 284.90 | +33.78 | +13.61% | 3 | 780 | 56.93% |
| NVDA260116C00700000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 287.43 | 287.20 | 289.10 | +18.49 | +6.88% | 9 | 1,858 | 56.82% |
| NVDA260618C00700000 | 2024-04-22 9:57AM EDT | 2026-06-18 | 287.33 | 311.85 | 313.70 | 0.00 | - | 3 | 423 | 57.12% |
| NVDA261218C00700000 | 2024-04-23 1:51PM EDT | 2026-12-18 | 337.12 | 336.35 | 340.60 | +30.12 | +9.81% | 9 | 613 | 57.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00700000 | 2024-04-23 2:33PM EDT | 2024-04-26 | 0.26 | 0.25 | 0.26 | -0.74 | -74.00% | 13,508 | 8,515 | 69.24% |
| NVDA240503P00700000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 1.23 | 1.21 | 1.26 | -1.78 | -59.14% | 2,004 | 2,427 | 53.87% |
| NVDA240510P00700000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 2.35 | 2.33 | 2.35 | -2.95 | -55.45% | 446 | 1,007 | 48.15% |
| NVDA240517P00700000 | 2024-04-23 2:34PM EDT | 2024-05-17 | 4.05 | 3.95 | 4.05 | -3.60 | -47.49% | 4,748 | 9,948 | 46.63% |
| NVDA240524P00700000 | 2024-04-23 2:30PM EDT | 2024-05-24 | 12.65 | 12.55 | 13.00 | -7.05 | -35.79% | 157 | 1,109 | 58.99% |
| NVDA240531P00700000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 14.55 | 14.35 | 14.75 | -7.18 | -33.04% | 141 | 305 | 56.13% |
| NVDA240621P00700000 | 2024-04-23 2:08PM EDT | 2024-06-21 | 19.77 | 19.80 | 20.10 | -7.83 | -28.37% | 1,335 | 6,627 | 51.45% |
| NVDA240719P00700000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 25.62 | 25.30 | 25.65 | -8.10 | -24.02% | 501 | 2,748 | 47.52% |
| NVDA240816P00700000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 31.55 | 31.30 | 31.80 | -8.83 | -21.87% | 62 | 2,014 | 45.89% |
| NVDA240920P00700000 | 2024-04-23 2:15PM EDT | 2024-09-20 | 41.95 | 41.30 | 41.75 | -7.00 | -14.30% | 120 | 3,405 | 46.33% |
| NVDA241018P00700000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 46.50 | 45.75 | 46.30 | -9.05 | -16.29% | 16 | 2,001 | 45.04% |
| NVDA241115P00700000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 55.36 | 51.05 | 52.00 | -3.89 | -6.57% | 4 | 1,758 | 44.75% |
| NVDA241220P00700000 | 2024-04-23 2:19PM EDT | 2024-12-20 | 58.97 | 58.25 | 58.80 | -8.63 | -12.77% | 37 | 1,803 | 44.51% |
| NVDA250117P00700000 | 2024-04-23 1:58PM EDT | 2025-01-17 | 62.00 | 61.55 | 62.30 | -10.80 | -14.84% | 47 | 4,751 | 43.64% |
| NVDA250221P00700000 | 2024-04-23 1:31PM EDT | 2025-02-21 | 69.20 | 67.30 | 68.10 | -5.90 | -7.86% | 2 | 109 | 43.39% |
| NVDA250321P00700000 | 2024-04-23 2:29PM EDT | 2025-03-21 | 71.60 | 71.15 | 72.30 | -9.40 | -11.60% | 14 | 1,410 | 43.13% |
| NVDA250620P00700000 | 2024-04-23 11:48AM EDT | 2025-06-20 | 85.65 | 83.15 | 84.05 | -7.55 | -8.10% | 5 | 1,808 | 42.18% |
| NVDA250919P00700000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 104.53 | 90.65 | 98.95 | 0.00 | - | 1 | 104 | 42.79% |
| NVDA251219P00700000 | 2024-04-23 10:13AM EDT | 2025-12-19 | 107.90 | 103.15 | 104.40 | -5.33 | -4.71% | 1 | 556 | 40.96% |
| NVDA260116P00700000 | 2024-04-23 12:06PM EDT | 2026-01-16 | 107.00 | 105.25 | 106.85 | -7.60 | -6.63% | 10 | 1,279 | 40.72% |
| NVDA260618P00700000 | 2024-04-22 2:17PM EDT | 2026-06-18 | 126.80 | 119.10 | 120.45 | 0.00 | - | 20 | 196 | 39.87% |
| NVDA261218P00700000 | 2024-04-23 1:54PM EDT | 2026-12-18 | 133.74 | 132.70 | 134.75 | -7.32 | -5.19% | 2 | 329 | 39.06% |
© 2024 Yahoo. All rights reserved.