NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00790000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 37.40 | 36.95 | 38.85 | +19.05 | +103.81% | 6,340 | 3,050 | 70.12% |
| NVDA240503C00790000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 46.10 | 46.75 | 47.95 | +16.10 | +53.67% | 875 | 877 | 52.66% |
| NVDA240510C00790000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 53.50 | 53.25 | 54.30 | +16.95 | +46.37% | 204 | 310 | 50.53% |
| NVDA240517C00790000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 59.20 | 59.20 | 60.25 | +17.00 | +40.28% | 2,563 | 1,784 | 49.89% |
| NVDA240524C00790000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 79.51 | 78.95 | 80.20 | +15.86 | +24.92% | 26 | 930 | 65.75% |
| NVDA240531C00790000 | 2024-04-25 1:45PM EDT | 2024-05-31 | 85.07 | 82.05 | 83.40 | +18.27 | +27.35% | 13 | 83 | 62.23% |
| NVDA240621C00790000 | 2024-04-25 2:59PM EDT | 2024-06-21 | 94.21 | 92.60 | 93.55 | +16.29 | +20.91% | 724 | 3,767 | 57.81% |
| NVDA240816C00790000 | 2024-04-25 2:42PM EDT | 2024-08-16 | 114.30 | 113.50 | 116.40 | +15.69 | +15.91% | 31 | 261 | 53.54% |
| NVDA240920C00790000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 128.05 | 131.00 | 132.00 | +16.70 | +15.00% | 7 | 527 | 55.03% |
| NVDA241018C00790000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 138.93 | 138.00 | 141.20 | +17.93 | +14.82% | 11 | 96 | 54.17% |
| NVDA241115C00790000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 140.90 | 148.50 | 149.75 | +10.86 | +8.35% | 5 | 85 | 54.37% |
| NVDA241220C00790000 | 2024-04-25 11:19AM EDT | 2024-12-20 | 153.75 | 160.10 | 161.50 | +12.29 | +8.69% | 7 | 832 | 54.84% |
| NVDA250117C00790000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 169.41 | 165.80 | 169.15 | +20.51 | +13.77% | 12 | 0 | 54.38% |
| NVDA250221C00790000 | 2024-04-25 10:23AM EDT | 2025-02-21 | 175.65 | 176.80 | 178.45 | -10.88 | -5.83% | 3 | 139 | 54.71% |
| NVDA250321C00790000 | 2024-04-24 1:50PM EDT | 2025-03-21 | 180.00 | 183.95 | 185.70 | +3.70 | +2.10% | 2 | 84 | 54.77% |
| NVDA250620C00790000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 180.00 | 205.75 | 207.35 | -16.70 | -8.49% | 1 | 125 | 55.03% |
| NVDA251219C00790000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 246.93 | 243.30 | 245.00 | +19.15 | +8.41% | 1 | 166 | 55.58% |
| NVDA260116C00790000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 222.78 | 247.50 | 250.15 | -15.29 | -6.42% | 1 | 125 | 55.51% |
| NVDA260618C00790000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 235.38 | 273.75 | 276.35 | 0.00 | - | 21 | 306 | 55.79% |
| NVDA261218C00790000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 272.95 | 299.25 | 304.75 | -5.45 | -1.96% | 1 | 178 | 55.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00790000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.31 | 1.24 | 1.45 | -10.09 | -88.51% | 28,921 | 5,554 | 67.07% |
| NVDA240503P00790000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 10.01 | 9.65 | 10.15 | -11.99 | -54.50% | 3,112 | 2,025 | 50.46% |
| NVDA240510P00790000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 15.45 | 15.20 | 15.80 | -10.97 | -41.52% | 483 | 1,105 | 46.83% |
| NVDA240517P00790000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 20.45 | 20.20 | 20.85 | -12.35 | -37.65% | 1,222 | 2,592 | 45.70% |
| NVDA240524P00790000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 39.72 | 38.70 | 40.55 | -11.65 | -22.68% | 52 | 367 | 61.62% |
| NVDA240531P00790000 | 2024-04-25 3:19PM EDT | 2024-05-31 | 40.00 | 40.95 | 43.20 | -14.56 | -26.69% | 7 | 181 | 57.82% |
| NVDA240621P00790000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 48.32 | 49.70 | 50.30 | -14.00 | -22.46% | 196 | 1,461 | 52.37% |
| NVDA240816P00790000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 66.03 | 65.35 | 66.20 | -11.52 | -14.85% | 19 | 280 | 46.47% |
| NVDA240920P00790000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 75.75 | 77.45 | 78.25 | -13.50 | -15.13% | 52 | 564 | 46.61% |
| NVDA241018P00790000 | 2024-04-25 3:35PM EDT | 2024-10-18 | 83.45 | 82.45 | 83.75 | -10.85 | -11.51% | 17 | 115 | 45.26% |
| NVDA241115P00790000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 89.75 | 88.75 | 90.10 | -11.15 | -11.05% | 8 | 48 | 44.73% |
| NVDA241220P00790000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 97.75 | 96.90 | 98.25 | -9.90 | -9.20% | 1 | 687 | 44.53% |
| NVDA250117P00790000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 104.60 | 100.50 | 101.95 | -5.91 | -5.35% | 7 | 829 | 43.51% |
| NVDA250221P00790000 | 2024-04-19 2:07PM EDT | 2025-02-21 | 112.42 | 106.95 | 108.65 | -10.87 | -8.82% | 1 | 403 | 43.25% |
| NVDA250321P00790000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 117.86 | 111.50 | 112.85 | 0.00 | - | 1 | 139 | 42.79% |
| NVDA250620P00790000 | 2024-04-25 11:11AM EDT | 2025-06-20 | 128.50 | 124.45 | 126.20 | -9.05 | -6.58% | 3 | 239 | 41.85% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 139.96 | 146.15 | 147.95 | 0.00 | - | 26 | 92 | 40.41% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 148.40 | 150.35 | 0.00 | - | 2 | 110 | 40.09% |
| NVDA260618P00790000 | 2024-04-24 11:54AM EDT | 2026-06-18 | 167.00 | 162.30 | 164.70 | 0.00 | - | 1 | 16 | 39.13% |
| NVDA261218P00790000 | 2024-04-25 3:18PM EDT | 2026-12-18 | 176.40 | 174.30 | 180.30 | -0.12 | -0.07% | 1 | 119 | 38.36% |
© 2024 Yahoo. All rights reserved.