NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00820000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.25 | 6.15 | 6.25 | -33.54 | -84.29% | 22,969 | 1,174 | 57.93% |
| NVDA240503C00820000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 13.25 | 13.00 | 13.35 | -31.70 | -70.52% | 1,723 | 232 | 56.27% |
| NVDA240510C00820000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 17.41 | 17.20 | 17.75 | -36.34 | -67.61% | 592 | 340 | 52.84% |
| NVDA240517C00820000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 22.36 | 21.65 | 22.20 | -35.51 | -61.36% | 5,049 | 1,282 | 51.69% |
| NVDA240524C00820000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 40.50 | 40.00 | 41.80 | -41.14 | -50.39% | 288 | 57 | 67.57% |
| NVDA240531C00820000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 44.21 | 42.15 | 44.45 | -43.27 | -49.46% | 173 | 13 | 64.07% |
| NVDA240621C00820000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 52.00 | 51.75 | 52.60 | -41.35 | -44.30% | 3,994 | 22,943 | 59.48% |
| NVDA240719C00820000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 61.62 | 61.35 | 62.00 | -45.93 | -42.71% | 432 | 1,158 | 55.82% |
| NVDA240816C00820000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 70.60 | 71.30 | 72.10 | -45.00 | -38.93% | 214 | 283 | 54.62% |
| NVDA240920C00820000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 86.36 | 85.65 | 87.10 | -48.20 | -35.82% | 115 | 1,047 | 55.45% |
| NVDA241018C00820000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 98.00 | 92.95 | 94.40 | -60.61 | -38.21% | 31 | 97 | 54.41% |
| NVDA241115C00820000 | 2024-04-19 3:52PM EDT | 2024-11-15 | 102.07 | 101.45 | 103.00 | -37.98 | -27.12% | 17 | 165 | 54.36% |
| NVDA241220C00820000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 112.37 | 112.35 | 113.95 | -48.50 | -30.15% | 266 | 581 | 54.72% |
| NVDA250117C00820000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 119.45 | 118.50 | 120.00 | -49.55 | -29.32% | 301 | 484 | 54.16% |
| NVDA250221C00820000 | 2024-04-19 3:35PM EDT | 2025-02-21 | 131.00 | 127.70 | 129.65 | -55.57 | -29.79% | 48 | 94 | 54.38% |
| NVDA250321C00820000 | 2024-04-19 3:11PM EDT | 2025-03-21 | 140.36 | 134.25 | 136.00 | -71.79 | -33.84% | 71 | 210 | 54.29% |
| NVDA250620C00820000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 154.00 | 154.85 | 156.75 | -55.44 | -26.47% | 31 | 263 | 54.51% |
| NVDA251219C00820000 | 2024-04-19 12:59PM EDT | 2025-12-19 | 222.32 | 190.50 | 192.45 | -30.06 | -11.91% | 1 | 315 | 54.93% |
| NVDA260116C00820000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 196.54 | 194.75 | 196.80 | -53.06 | -21.26% | 104 | 244 | 54.82% |
| NVDA260618C00820000 | 2024-04-19 12:19PM EDT | 2026-06-18 | 251.67 | 220.30 | 222.30 | -42.92 | -14.57% | 40 | 36 | 55.17% |
| NVDA261218C00820000 | 2024-04-19 2:56PM EDT | 2026-12-18 | 250.00 | 244.80 | 250.15 | -56.66 | -18.48% | 57 | 204 | 55.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00820000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 63.61 | 60.85 | 63.70 | +52.95 | +496.72% | 11,752 | 2,872 | 50.84% |
| NVDA240503P00820000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 69.51 | 68.75 | 69.95 | +51.15 | +278.59% | 2,512 | 733 | 52.52% |
| NVDA240510P00820000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 73.00 | 72.35 | 73.60 | +50.85 | +229.57% | 851 | 464 | 49.89% |
| NVDA240517P00820000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 74.20 | 74.60 | 78.90 | +47.10 | +173.80% | 4,504 | 5,493 | 50.35% |
| NVDA240524P00820000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 92.72 | 92.25 | 96.60 | +44.47 | +92.17% | 448 | 194 | 62.65% |
| NVDA240531P00820000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 98.70 | 94.50 | 98.90 | +48.03 | +94.79% | 110 | 37 | 59.49% |
| NVDA240621P00820000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 102.90 | 100.95 | 104.30 | +45.71 | +79.93% | 374 | 2,454 | 53.40% |
| NVDA240719P00820000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 110.00 | 109.45 | 110.35 | +45.65 | +70.94% | 504 | 1,121 | 49.62% |
| NVDA240816P00820000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 118.80 | 116.00 | 117.05 | +46.51 | +64.34% | 123 | 281 | 47.30% |
| NVDA240920P00820000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 130.00 | 126.60 | 128.25 | +43.10 | +49.60% | 164 | 922 | 47.29% |
| NVDA241018P00820000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 128.30 | 131.25 | 133.00 | +37.06 | +40.62% | 34 | 275 | 45.72% |
| NVDA241115P00820000 | 2024-04-19 12:48PM EDT | 2024-11-15 | 114.67 | 136.70 | 138.60 | +14.47 | +14.44% | 7 | 58 | 45.00% |
| NVDA241220P00820000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 143.35 | 143.55 | 146.05 | +39.50 | +38.04% | 30 | 401 | 44.66% |
| NVDA250117P00820000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 144.50 | 146.95 | 149.75 | +34.68 | +31.58% | 87 | 830 | 43.71% |
| NVDA250221P00820000 | 2024-04-19 10:57AM EDT | 2025-02-21 | 126.00 | 149.75 | 162.00 | +8.98 | +7.67% | 5 | 52 | 45.54% |
| NVDA250321P00820000 | 2024-04-19 2:43PM EDT | 2025-03-21 | 154.50 | 154.10 | 161.10 | +49.20 | +46.72% | 22 | 265 | 43.30% |
| NVDA250620P00820000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 147.88 | 165.70 | 173.00 | +20.88 | +16.44% | 2 | 162 | 42.04% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 2025-12-19 | 142.30 | 186.95 | 192.00 | 0.00 | - | 10 | 70 | 40.07% |
| NVDA260116P00820000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 171.68 | 189.15 | 194.25 | +16.88 | +10.90% | 6 | 59 | 39.74% |
| NVDA260618P00820000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 188.47 | 203.00 | 209.00 | +19.37 | +11.45% | 6 | 51 | 39.02% |
| NVDA261218P00820000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 196.61 | 212.65 | 224.60 | 0.00 | - | 1 | 42 | 38.36% |
© 2024 Yahoo. All rights reserved.