NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00810000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 24.10 | 22.10 | 24.55 | +12.60 | +109.57% | 24,888 | 4,620 | 51.30% |
| NVDA240503C00810000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 33.15 | 33.20 | 37.80 | +12.23 | +58.46% | 2,560 | 792 | 51.55% |
| NVDA240510C00810000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 39.93 | 38.80 | 40.95 | +14.23 | +55.37% | 438 | 621 | 47.43% |
| NVDA240517C00810000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 46.40 | 45.95 | 47.00 | +14.60 | +45.91% | 2,505 | 3,746 | 47.25% |
| NVDA240524C00810000 | 2024-04-23 3:37PM EDT | 2024-05-24 | 67.05 | 66.25 | 72.60 | +11.07 | +19.77% | 925 | 118 | 65.41% |
| NVDA240531C00810000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 72.68 | 69.70 | 71.50 | +16.07 | +28.39% | 176 | 143 | 60.21% |
| NVDA240621C00810000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 80.95 | 80.60 | 85.00 | +14.96 | +22.67% | 162 | 2,599 | 57.71% |
| NVDA240816C00810000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 105.25 | 102.25 | 106.00 | +19.15 | +22.24% | 94 | 235 | 53.12% |
| NVDA241018C00810000 | 2024-04-23 12:46PM EDT | 2024-10-18 | 125.10 | 124.15 | 131.35 | +14.60 | +13.21% | 5 | 59 | 53.23% |
| NVDA241115C00810000 | 2024-04-23 3:57PM EDT | 2024-11-15 | 137.70 | 135.00 | 137.85 | +22.30 | +19.32% | 13 | 139 | 53.09% |
| NVDA241220C00810000 | 2024-04-23 12:54PM EDT | 2024-12-20 | 144.00 | 147.70 | 150.55 | +13.00 | +9.92% | 12 | 11 | 53.99% |
| NVDA250117C00810000 | 2024-04-23 11:27AM EDT | 2025-01-17 | 157.51 | 152.25 | 161.45 | +21.46 | +15.77% | 14 | 576 | 53.94% |
| NVDA250221C00810000 | 2024-04-22 10:21AM EDT | 2025-02-21 | 141.30 | 159.95 | 171.85 | 0.00 | - | 6 | 86 | 53.87% |
| NVDA250321C00810000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 173.78 | 166.95 | 180.90 | +24.49 | +16.40% | 4 | 292 | 54.21% |
| NVDA250620C00810000 | 2024-04-22 2:57PM EDT | 2025-06-20 | 177.75 | 189.25 | 195.65 | 0.00 | - | 19 | 240 | 53.51% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 226.75 | 242.00 | +27.93 | +14.46% | 1 | 94 | 55.27% |
| NVDA260116C00810000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 202.81 | 233.00 | 240.00 | 0.00 | - | 42 | 1,298 | 54.56% |
| NVDA260618C00810000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 228.15 | 255.15 | 274.00 | 0.00 | - | 42 | 83 | 55.28% |
| NVDA261218C00810000 | 2024-04-23 1:02PM EDT | 2026-12-18 | 291.25 | 282.00 | 302.00 | +31.25 | +12.02% | 5 | 226 | 55.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00810000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.15 | 8.95 | 9.50 | -16.65 | -64.53% | 22,776 | 2,632 | 51.77% |
| NVDA240503P00810000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 18.00 | 17.70 | 19.95 | -16.97 | -48.53% | 2,413 | 1,281 | 49.05% |
| NVDA240510P00810000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 24.42 | 23.10 | 25.30 | -15.20 | -38.36% | 878 | 258 | 45.38% |
| NVDA240517P00810000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 29.70 | 28.70 | 29.65 | -15.65 | -34.51% | 1,785 | 1,932 | 43.48% |
| NVDA240524P00810000 | 2024-04-23 12:57PM EDT | 2024-05-24 | 52.20 | 45.55 | 50.80 | -12.10 | -18.82% | 23 | 199 | 57.97% |
| NVDA240531P00810000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 52.02 | 50.80 | 53.50 | -13.34 | -20.41% | 181 | 85 | 56.17% |
| NVDA240621P00810000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 60.00 | 59.80 | 63.25 | -14.65 | -19.62% | 240 | 1,412 | 52.30% |
| NVDA240816P00810000 | 2024-04-23 3:29PM EDT | 2024-08-16 | 74.33 | 75.15 | 76.10 | -14.47 | -16.30% | 10 | 140 | 45.50% |
| NVDA241018P00810000 | 2024-04-22 12:52PM EDT | 2024-10-18 | 111.40 | 90.05 | 93.90 | 0.00 | - | 5 | 85 | 44.49% |
| NVDA241115P00810000 | 2024-04-23 11:07AM EDT | 2024-11-15 | 101.20 | 96.15 | 102.65 | -16.95 | -14.35% | 2 | 54 | 44.99% |
| NVDA241220P00810000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 106.85 | 106.95 | 108.35 | -29.70 | -21.75% | 12 | 3 | 43.78% |
| NVDA250117P00810000 | 2024-04-23 2:31PM EDT | 2025-01-17 | 110.45 | 110.70 | 112.00 | -13.20 | -10.68% | 7 | 595 | 42.77% |
| NVDA250221P00810000 | 2024-04-23 3:30PM EDT | 2025-02-21 | 116.92 | 116.95 | 118.75 | -26.63 | -18.55% | 1 | 143 | 42.54% |
| NVDA250321P00810000 | 2024-04-16 10:21AM EDT | 2025-03-21 | 107.35 | 121.15 | 125.85 | 0.00 | - | 13 | 100 | 43.04% |
| NVDA250620P00810000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 135.33 | 131.85 | 145.50 | -11.67 | -7.94% | 3 | 275 | 43.88% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 151.58 | 156.00 | 158.55 | 0.00 | - | 1 | 66 | 39.90% |
| NVDA260116P00810000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 174.49 | 158.65 | 160.50 | 0.00 | - | 1 | 27 | 39.48% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 172.95 | 175.70 | 0.00 | - | 11 | 5 | 38.74% |
| NVDA261218P00810000 | 2024-04-22 10:18AM EDT | 2026-12-18 | 204.57 | 181.60 | 196.30 | 0.00 | - | 12 | 175 | 38.95% |
© 2024 Yahoo. All rights reserved.