NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00860000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 34.05 | 33.35 | 34.45 | +22.65 | +198.68% | 11,073 | 2,218 | 50.53% |
| NVDA240510C00860000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 42.68 | 41.95 | 43.15 | +24.68 | +137.11% | 1,251 | 532 | 49.77% |
| NVDA240517C00860000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 50.13 | 49.50 | 53.10 | +25.68 | +105.03% | 2,869 | 4,639 | 50.62% |
| NVDA240524C00860000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 72.65 | 73.05 | 74.00 | +27.65 | +61.44% | 310 | 326 | 67.27% |
| NVDA240531C00860000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 76.06 | 76.75 | 80.30 | +26.86 | +54.59% | 200 | 253 | 64.88% |
| NVDA240621C00860000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 88.97 | 88.05 | 89.45 | +29.82 | +50.41% | 366 | 4,557 | 58.90% |
| NVDA240719C00860000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 101.00 | 100.30 | 101.35 | +30.05 | +42.35% | 313 | 1,288 | 55.43% |
| NVDA240816C00860000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 111.50 | 112.20 | 116.10 | +28.10 | +33.69% | 123 | 351 | 55.03% |
| NVDA240920C00860000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 131.00 | 130.30 | 134.15 | +32.50 | +32.99% | 227 | 1,444 | 56.38% |
| NVDA241018C00860000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 134.27 | 139.20 | 140.70 | +24.27 | +22.06% | 34 | 318 | 54.95% |
| NVDA241115C00860000 | 2024-04-26 10:16AM EDT | 2024-11-15 | 142.10 | 149.20 | 151.80 | +29.00 | +25.64% | 38 | 129 | 55.19% |
| NVDA241220C00860000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 163.00 | 161.95 | 163.35 | +35.60 | +27.94% | 182 | 945 | 55.42% |
| NVDA250117C00860000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 168.92 | 168.20 | 171.80 | +30.92 | +22.41% | 35 | 1,014 | 54.97% |
| NVDA250221C00860000 | 2024-04-26 11:38AM EDT | 2025-02-21 | 173.61 | 180.05 | 181.90 | +20.45 | +13.35% | 3 | 122 | 55.27% |
| NVDA250321C00860000 | 2024-04-26 2:20PM EDT | 2025-03-21 | 187.54 | 187.85 | 189.80 | +41.85 | +28.73% | 7 | 281 | 55.34% |
| NVDA250620C00860000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 208.68 | 210.10 | 214.85 | +34.61 | +19.88% | 15 | 267 | 55.60% |
| NVDA250919C00860000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 186.60 | 229.90 | 236.60 | 0.00 | - | 2 | 22 | 55.73% |
| NVDA251219C00860000 | 2024-04-26 3:31PM EDT | 2025-12-19 | 253.22 | 252.20 | 253.85 | +52.52 | +26.17% | 3 | 583 | 56.06% |
| NVDA260116C00860000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 257.20 | 257.20 | 258.90 | +37.30 | +16.96% | 8 | 535 | 55.98% |
| NVDA260618C00860000 | 2024-04-26 1:52PM EDT | 2026-06-18 | 286.88 | 284.95 | 287.55 | +48.02 | +20.10% | 2 | 87 | 56.21% |
| NVDA261218C00860000 | 2024-04-26 2:33PM EDT | 2026-12-18 | 313.63 | 312.75 | 318.25 | +33.23 | +11.85% | 4 | 254 | 56.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00860000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 15.75 | 15.55 | 16.10 | -29.60 | -65.27% | 8,654 | 881 | 49.55% |
| NVDA240510P00860000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 23.30 | 23.15 | 24.00 | -26.10 | -52.83% | 891 | 498 | 47.06% |
| NVDA240517P00860000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 29.80 | 28.20 | 30.25 | -25.50 | -46.11% | 1,603 | 2,372 | 46.10% |
| NVDA240524P00860000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 51.97 | 50.90 | 53.20 | -21.43 | -29.20% | 164 | 308 | 62.94% |
| NVDA240531P00860000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 55.15 | 53.95 | 56.00 | -23.15 | -29.57% | 79 | 277 | 59.05% |
| NVDA240621P00860000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 64.25 | 63.85 | 64.85 | -21.92 | -25.44% | 271 | 1,702 | 53.66% |
| NVDA240719P00860000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 72.90 | 72.85 | 73.75 | -21.33 | -22.64% | 45 | 916 | 49.53% |
| NVDA240816P00860000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 82.20 | 81.05 | 82.35 | -18.80 | -18.61% | 126 | 500 | 47.42% |
| NVDA240920P00860000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 95.35 | 90.30 | 95.85 | -17.95 | -15.84% | 130 | 874 | 47.61% |
| NVDA241018P00860000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 102.77 | 100.65 | 102.00 | -20.93 | -16.92% | 7 | 150 | 46.24% |
| NVDA241115P00860000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 107.85 | 107.40 | 108.80 | -19.00 | -14.98% | 7 | 113 | 45.61% |
| NVDA241220P00860000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 117.25 | 113.35 | 117.55 | -22.02 | -15.81% | 8 | 514 | 45.30% |
| NVDA250117P00860000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 121.00 | 120.10 | 121.55 | -18.17 | -13.06% | 119 | 688 | 44.23% |
| NVDA250221P00860000 | 2024-04-26 10:25AM EDT | 2025-02-21 | 130.91 | 124.50 | 128.85 | -20.84 | -13.73% | 4 | 60 | 43.95% |
| NVDA250321P00860000 | 2024-04-26 9:59AM EDT | 2025-03-21 | 138.25 | 131.90 | 133.75 | -13.80 | -9.08% | 1 | 130 | 43.56% |
| NVDA250620P00860000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 146.45 | 145.70 | 147.85 | -24.32 | -14.24% | 3 | 151 | 42.44% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 155.90 | 161.75 | -24.25 | -13.17% | 1 | 14 | 41.97% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 169.25 | 171.40 | 0.00 | - | 7 | 49 | 40.92% |
| NVDA260116P00860000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 175.45 | 171.75 | 173.75 | -12.75 | -6.77% | 4 | 128 | 40.53% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 186.75 | 189.35 | 0.00 | - | 6 | 45 | 39.56% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 192.00 | 211.55 | -25.75 | -11.36% | 16 | 51 | 39.75% |
© 2024 Yahoo. All rights reserved.