NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:950.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00950000 | 2024-04-24 9:37AM EDT | 2024-04-26 | 0.25 | 0.25 | 0.28 | +0.07 | +38.89% | 190 | 0 | 67.58% |
| NVDA240503C00950000 | 2024-04-24 9:37AM EDT | 2024-05-03 | 2.16 | 2.04 | 2.13 | +0.76 | +54.29% | 119 | 5,145 | 52.97% |
| NVDA240510C00950000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 4.60 | 4.45 | 4.65 | +1.27 | +38.14% | 15 | 729 | 49.45% |
| NVDA240517C00950000 | 2024-04-24 9:36AM EDT | 2024-05-17 | 7.95 | 7.85 | 8.05 | +2.04 | +34.52% | 339 | 13,347 | 48.99% |
| NVDA240524C00950000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 23.30 | 23.10 | 23.85 | +3.40 | +17.09% | 12 | 2,910 | 64.99% |
| NVDA240531C00950000 | 2024-04-24 9:31AM EDT | 2024-05-31 | 25.50 | 25.55 | 26.50 | +2.85 | +12.58% | 3 | 303 | 61.55% |
| NVDA240621C00950000 | 2024-04-24 9:34AM EDT | 2024-06-21 | 35.74 | 34.60 | 34.95 | +5.04 | +16.42% | 80 | 0 | 56.94% |
| NVDA240816C00950000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 49.94 | 55.45 | 56.10 | 0.00 | - | 46 | 0 | 52.96% |
| NVDA240920C00950000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 70.00 | 70.70 | 71.40 | +4.70 | +7.20% | 1 | 1,734 | 53.82% |
| NVDA241018C00950000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 79.63 | 78.80 | 80.00 | +6.05 | +8.22% | 4 | 0 | 53.08% |
| NVDA241115C00950000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 82.75 | 88.35 | 89.25 | 0.00 | - | 10 | 0 | 53.17% |
| NVDA241220C00950000 | 2024-04-23 2:17PM EDT | 2024-12-20 | 94.30 | 100.10 | 101.30 | 0.00 | - | 2 | 0 | 53.61% |
| NVDA250117C00950000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 102.15 | 107.20 | 108.65 | 0.00 | - | 40 | 2,025 | 53.29% |
| NVDA250221C00950000 | 2024-04-23 1:27PM EDT | 2025-02-21 | 108.45 | 117.40 | 119.05 | 0.00 | - | 7 | 0 | 53.54% |
| NVDA250620C00950000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 140.70 | 146.60 | 147.85 | 0.00 | - | 7 | 0 | 53.52% |
| NVDA251219C00950000 | 2024-04-22 3:23PM EDT | 2025-12-19 | 163.70 | 187.50 | 189.20 | 0.00 | - | 6 | 0 | 54.46% |
| NVDA260116C00950000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 183.95 | 192.75 | 194.25 | 0.00 | - | 2 | 740 | 54.44% |
| NVDA260618C00950000 | 2024-04-22 1:14PM EDT | 2026-06-18 | 192.30 | 219.85 | 221.35 | 0.00 | - | 5 | 0 | 54.54% |
| NVDA261218C00950000 | 2024-04-23 10:57AM EDT | 2026-12-18 | 242.00 | 244.60 | 257.35 | 0.00 | - | 1 | 0 | 54.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00950000 | 2024-04-23 9:49AM EDT | 2024-04-26 | 137.95 | 109.10 | 113.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240503P00950000 | 2024-04-23 2:48PM EDT | 2024-05-03 | 127.40 | 111.75 | 114.50 | 0.00 | - | 51 | 237 | 0.00% |
| NVDA240510P00950000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 141.34 | 114.10 | 117.55 | 0.00 | - | 2 | 50 | 0.00% |
| NVDA240517P00950000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 115.21 | 116.50 | 119.20 | -15.23 | -11.68% | 1 | 636 | 0.00% |
| NVDA240524P00950000 | 2024-04-23 3:35PM EDT | 2024-05-24 | 138.85 | 130.60 | 133.60 | 0.00 | - | 10 | 186 | 51.96% |
| NVDA240531P00950000 | 2024-04-24 9:33AM EDT | 2024-05-31 | 134.67 | 132.35 | 135.85 | -9.33 | -6.48% | 2 | 39 | 49.80% |
| NVDA240621P00950000 | 2024-04-24 9:37AM EDT | 2024-06-21 | 141.15 | 138.30 | 143.25 | -9.70 | -6.43% | 4 | 1,295 | 47.01% |
| NVDA240816P00950000 | 2024-04-23 1:55PM EDT | 2024-08-16 | 161.71 | 151.60 | 154.25 | 0.00 | - | 7 | 87 | 40.55% |
| NVDA240920P00950000 | 2024-04-23 11:54AM EDT | 2024-09-20 | 175.20 | 163.35 | 166.05 | 0.00 | - | 5 | 275 | 41.59% |
| NVDA241018P00950000 | 2024-04-17 1:09PM EDT | 2024-10-18 | 166.05 | 168.55 | 171.35 | 0.00 | - | 2 | 43 | 40.62% |
| NVDA241115P00950000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 164.80 | 175.60 | 179.35 | 0.00 | - | 5 | 84 | 41.13% |
| NVDA241220P00950000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 213.36 | 184.15 | 186.15 | 0.00 | - | 3 | 838 | 40.65% |
| NVDA250117P00950000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 221.22 | 188.15 | 190.25 | 0.00 | - | 2 | 1,008 | 39.96% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 2025-02-21 | 191.10 | 192.50 | 197.95 | 0.00 | - | 7 | 74 | 40.19% |
| NVDA250620P00950000 | 2024-04-22 2:57PM EDT | 2025-06-20 | 233.00 | 212.00 | 214.40 | 0.00 | - | 15 | 179 | 38.74% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 2025-12-19 | 223.70 | 232.60 | 236.75 | 0.00 | - | 11 | 51 | 37.66% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 234.55 | 238.85 | 0.00 | - | 1 | 77 | 37.30% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 247.35 | 253.00 | 0.00 | - | 1 | 86 | 36.39% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 258.00 | 273.95 | 0.00 | - | 27 | 98 | 36.67% |
© 2024 Yahoo. All rights reserved.