NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00770000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 32.35 | 31.25 | 33.15 | -23.05 | -41.61% | 995 | 1,390 | 65.77% |
| NVDA240503C00770000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 42.20 | 41.80 | 42.60 | -19.70 | -31.83% | 343 | 705 | 54.44% |
| NVDA240510C00770000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 48.45 | 47.75 | 48.75 | -17.75 | -26.81% | 349 | 310 | 50.70% |
| NVDA240517C00770000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 53.25 | 53.40 | 54.30 | -18.30 | -25.58% | 219 | 4,193 | 50.36% |
| NVDA240524C00770000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 73.00 | 72.80 | 73.85 | -18.09 | -19.86% | 9 | 390 | 65.92% |
| NVDA240531C00770000 | 2024-04-24 3:27PM EDT | 2024-05-31 | 78.00 | 75.80 | 76.95 | -16.07 | -17.08% | 5 | 53 | 62.49% |
| NVDA240621C00770000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 87.00 | 85.85 | 86.65 | -15.00 | -14.71% | 37 | 2,884 | 57.98% |
| NVDA240816C00770000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 107.55 | 106.55 | 107.95 | -18.47 | -14.66% | 8 | 640 | 53.59% |
| NVDA240920C00770000 | 2024-04-23 1:23PM EDT | 2024-09-20 | 135.55 | 122.25 | 123.45 | -0.85 | -0.62% | 9 | 319 | 54.84% |
| NVDA241018C00770000 | 2024-04-24 2:34PM EDT | 2024-10-18 | 131.80 | 129.55 | 131.75 | -15.20 | -10.34% | 3 | 48 | 53.97% |
| NVDA241115C00770000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 121.75 | 138.85 | 140.20 | 0.00 | - | 12 | 78 | 54.03% |
| NVDA241220C00770000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 157.75 | 149.85 | 152.10 | -9.46 | -5.66% | 32 | 331 | 54.57% |
| NVDA250117C00770000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 157.00 | 155.95 | 158.95 | -18.10 | -10.34% | 30 | 1,115 | 54.13% |
| NVDA250221C00770000 | 2024-04-22 11:01AM EDT | 2025-02-21 | 155.00 | 164.75 | 170.35 | 0.00 | - | 8 | 35 | 54.56% |
| NVDA250321C00770000 | 2024-04-24 11:23AM EDT | 2025-03-21 | 188.80 | 172.85 | 175.05 | -4.00 | -2.07% | 24 | 113 | 54.43% |
| NVDA250620C00770000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 194.85 | 194.15 | 195.85 | -16.60 | -7.85% | 1 | 597 | 54.73% |
| NVDA251219C00770000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 248.40 | 230.30 | 232.15 | 0.00 | - | 1 | 202 | 55.25% |
| NVDA260116C00770000 | 2024-04-24 3:01PM EDT | 2026-01-16 | 234.00 | 234.70 | 236.50 | +17.79 | +8.23% | 1 | 465 | 55.15% |
| NVDA260618C00770000 | 2024-04-24 9:30AM EDT | 2026-06-18 | 292.70 | 259.85 | 262.30 | +22.28 | +8.24% | 1 | 119 | 55.48% |
| NVDA261218C00770000 | 2024-04-24 2:08PM EDT | 2026-12-18 | 294.80 | 282.45 | 291.75 | -10.20 | -3.34% | 14 | 220 | 55.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00770000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.00 | 4.80 | 5.10 | +3.29 | +192.40% | 13,631 | 4,626 | 63.09% |
| NVDA240503P00770000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.85 | 13.70 | 14.15 | +7.35 | +113.08% | 2,447 | 1,533 | 51.11% |
| NVDA240510P00770000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 19.03 | 18.90 | 19.65 | +7.67 | +67.52% | 268 | 992 | 47.75% |
| NVDA240517P00770000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.00 | 23.70 | 24.40 | +8.67 | +56.56% | 836 | 2,292 | 46.20% |
| NVDA240524P00770000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 42.30 | 40.85 | 43.45 | +9.90 | +30.56% | 46 | 452 | 60.90% |
| NVDA240531P00770000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 45.20 | 43.75 | 45.90 | +10.45 | +30.07% | 65 | 395 | 57.59% |
| NVDA240621P00770000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 52.68 | 52.25 | 53.00 | +10.01 | +23.46% | 95 | 1,460 | 52.39% |
| NVDA240816P00770000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 67.80 | 66.75 | 67.75 | +11.65 | +20.75% | 13 | 448 | 46.19% |
| NVDA240920P00770000 | 2024-04-24 3:22PM EDT | 2024-09-20 | 77.97 | 78.45 | 79.60 | +9.74 | +14.28% | 22 | 811 | 46.44% |
| NVDA241018P00770000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 76.40 | 83.30 | 84.55 | 0.00 | - | 1 | 130 | 44.93% |
| NVDA241115P00770000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 91.39 | 89.45 | 90.70 | +12.22 | +15.44% | 10 | 210 | 44.42% |
| NVDA241220P00770000 | 2024-04-24 3:29PM EDT | 2024-12-20 | 97.75 | 97.25 | 98.65 | +8.05 | +8.97% | 5 | 192 | 44.26% |
| NVDA250117P00770000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 101.79 | 100.70 | 102.30 | +10.46 | +11.45% | 7 | 1,097 | 43.28% |
| NVDA250221P00770000 | 2024-04-23 10:41AM EDT | 2025-02-21 | 98.75 | 106.60 | 108.95 | 0.00 | - | 12 | 57 | 43.09% |
| NVDA250321P00770000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 103.80 | 110.75 | 113.20 | 0.00 | - | 161 | 300 | 42.69% |
| NVDA250620P00770000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 135.00 | 123.90 | 125.60 | 0.00 | - | 1 | 405 | 41.60% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 149.12 | 144.55 | 146.85 | 0.00 | - | 3 | 42 | 40.23% |
| NVDA260116P00770000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 149.02 | 146.70 | 148.95 | 0.00 | - | 1 | 79 | 39.86% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 160.15 | 163.35 | 0.00 | - | 25 | 118 | 39.04% |
| NVDA261218P00770000 | 2024-04-24 3:22PM EDT | 2026-12-18 | 175.84 | 173.80 | 178.90 | +7.74 | +4.60% | 20 | 115 | 38.37% |
© 2024 Yahoo. All rights reserved.