NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00870000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.69 | 0.66 | 0.70 | -2.26 | -76.61% | 10,791 | 5,669 | 67.94% |
| NVDA240503C00870000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 5.30 | 5.20 | 5.45 | -4.70 | -47.00% | 1,921 | 1,159 | 53.50% |
| NVDA240510C00870000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 9.40 | 9.20 | 9.60 | -5.65 | -37.54% | 467 | 513 | 49.69% |
| NVDA240517C00870000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 13.39 | 13.40 | 13.80 | -7.66 | -36.39% | 859 | 2,100 | 48.29% |
| NVDA240524C00870000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 31.48 | 31.20 | 32.05 | -10.17 | -24.42% | 45 | 207 | 64.57% |
| NVDA240531C00870000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 34.19 | 34.00 | 34.95 | -9.84 | -22.35% | 20 | 165 | 61.15% |
| NVDA240621C00870000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 42.84 | 43.55 | 44.15 | -11.66 | -21.39% | 110 | 616 | 56.62% |
| NVDA240816C00870000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 65.05 | 63.65 | 64.60 | -12.05 | -15.63% | 28 | 601 | 52.06% |
| NVDA241018C00870000 | 2024-04-22 3:37PM EDT | 2024-10-18 | 85.90 | 87.40 | 88.45 | 0.00 | - | 13 | 214 | 52.60% |
| NVDA241115C00870000 | 2024-04-24 3:50PM EDT | 2024-11-15 | 96.90 | 96.50 | 97.60 | -14.22 | -12.80% | 8 | 100 | 52.71% |
| NVDA241220C00870000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 127.22 | 108.15 | 109.35 | +29.02 | +29.55% | 2 | 19 | 53.25% |
| NVDA250221C00870000 | 2024-04-23 2:13PM EDT | 2025-02-21 | 140.20 | 124.20 | 126.25 | 0.00 | - | 8 | 99 | 53.08% |
| NVDA260116C00870000 | 2024-04-24 12:22PM EDT | 2026-01-16 | 202.25 | 195.30 | 197.10 | +6.84 | +3.50% | 5 | 450 | 53.93% |
| NVDA260618C00870000 | 2024-04-22 12:45PM EDT | 2026-06-18 | 215.27 | 221.70 | 224.20 | 0.00 | - | 9 | 189 | 54.32% |
| NVDA261218C00870000 | 2024-04-24 3:41PM EDT | 2026-12-18 | 251.00 | 247.60 | 253.50 | -16.88 | -6.30% | 20 | 245 | 54.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00870000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 73.00 | 71.90 | 75.55 | +24.00 | +48.98% | 365 | 1,262 | 64.16% |
| NVDA240503P00870000 | 2024-04-24 3:08PM EDT | 2024-05-03 | 76.45 | 76.05 | 78.30 | +22.37 | +41.36% | 73 | 792 | 52.65% |
| NVDA240510P00870000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 79.60 | 78.55 | 82.40 | +20.90 | +35.60% | 53 | 201 | 48.80% |
| NVDA240517P00870000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 82.72 | 81.00 | 84.75 | +19.30 | +30.43% | 75 | 1,193 | 44.66% |
| NVDA240524P00870000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 100.45 | 98.80 | 101.45 | +18.50 | +22.57% | 52 | 481 | 58.94% |
| NVDA240531P00870000 | 2024-04-23 9:58AM EDT | 2024-05-31 | 102.80 | 101.55 | 104.10 | +8.36 | +8.85% | 37 | 32 | 55.98% |
| NVDA240621P00870000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 99.67 | 108.90 | 110.75 | +6.47 | +6.94% | 10 | 530 | 50.63% |
| NVDA240816P00870000 | 2024-04-24 1:01PM EDT | 2024-08-16 | 115.60 | 122.90 | 124.85 | +6.91 | +6.36% | 4 | 379 | 44.91% |
| NVDA241018P00870000 | 2024-04-22 12:18PM EDT | 2024-10-18 | 146.70 | 139.35 | 141.50 | 0.00 | - | 4 | 212 | 43.69% |
| NVDA241115P00870000 | 2024-04-17 9:37AM EDT | 2024-11-15 | 110.20 | 145.30 | 147.70 | 0.00 | - | 1 | 105 | 43.22% |
| NVDA241220P00870000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 177.06 | 152.80 | 155.40 | 0.00 | - | 1 | 1 | 42.95% |
| NVDA250221P00870000 | 2024-04-22 12:56PM EDT | 2025-02-21 | 170.15 | 160.35 | 168.75 | 0.00 | - | 10 | 30 | 42.85% |
| NVDA260116P00870000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 198.10 | 201.70 | 207.10 | -16.00 | -7.47% | 1 | 74 | 38.86% |
| NVDA260618P00870000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 208.00 | 215.10 | 222.65 | 0.00 | - | 133 | 195 | 38.22% |
| NVDA261218P00870000 | 2024-04-19 2:48PM EDT | 2026-12-18 | 246.16 | 229.35 | 236.25 | 0.00 | - | 8 | 28 | 37.08% |
© 2024 Yahoo. All rights reserved.