NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:1000.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01000000 | 2024-04-23 12:21PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 886 | 7,185 | 71.48% |
| NVDA240503C01000000 | 2024-04-23 12:25PM EDT | 2024-05-03 | 0.53 | 0.52 | 0.55 | +0.14 | +35.00% | 1,119 | 4,303 | 54.10% |
| NVDA240510C01000000 | 2024-04-23 12:15PM EDT | 2024-05-10 | 1.50 | 1.39 | 1.45 | +0.56 | +59.57% | 427 | 2,014 | 49.76% |
| NVDA240517C01000000 | 2024-04-23 12:24PM EDT | 2024-05-17 | 2.89 | 2.85 | 2.92 | +0.99 | +52.11% | 2,830 | 16,659 | 48.50% |
| NVDA240524C01000000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 12.50 | 11.80 | 12.15 | +3.45 | +38.12% | 356 | 1,943 | 62.22% |
| NVDA240531C01000000 | 2024-04-23 12:16PM EDT | 2024-05-31 | 14.30 | 13.55 | 14.20 | +3.90 | +37.50% | 141 | 491 | 59.16% |
| NVDA240621C01000000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 20.47 | 20.45 | 20.75 | +4.36 | +26.93% | 1,139 | 12,840 | 54.97% |
| NVDA240719C01000000 | 2024-04-23 11:47AM EDT | 2024-07-19 | 29.10 | 28.20 | 28.50 | +6.10 | +26.52% | 393 | 4,321 | 51.62% |
| NVDA240816C01000000 | 2024-04-23 12:24PM EDT | 2024-08-16 | 37.45 | 37.10 | 37.45 | +7.30 | +24.21% | 53 | 1,846 | 50.75% |
| NVDA240920C01000000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 52.95 | 51.70 | 52.20 | +9.10 | +20.75% | 61 | 6,076 | 52.32% |
| NVDA241018C01000000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 59.95 | 59.30 | 60.05 | +10.10 | +20.26% | 190 | 421 | 51.69% |
| NVDA241115C01000000 | 2024-04-23 10:17AM EDT | 2024-11-15 | 66.10 | 67.80 | 68.45 | +7.08 | +12.00% | 1 | 386 | 51.70% |
| NVDA241220C01000000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 80.30 | 78.75 | 79.95 | +11.76 | +17.16% | 60 | 3,112 | 52.20% |
| NVDA250117C01000000 | 2024-04-23 12:23PM EDT | 2025-01-17 | 86.00 | 85.25 | 85.90 | +11.80 | +15.90% | 149 | 5,610 | 51.70% |
| NVDA250221C01000000 | 2024-04-23 11:54AM EDT | 2025-02-21 | 96.90 | 95.55 | 96.45 | +11.20 | +13.07% | 10 | 468 | 52.20% |
| NVDA250321C01000000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 103.00 | 102.35 | 103.30 | +13.00 | +14.44% | 14 | 888 | 52.17% |
| NVDA250620C01000000 | 2024-04-23 11:39AM EDT | 2025-06-20 | 126.60 | 124.70 | 125.25 | +16.00 | +14.47% | 44 | 1,680 | 52.55% |
| NVDA250919C01000000 | 2024-04-23 10:30AM EDT | 2025-09-19 | 146.84 | 142.60 | 151.05 | +21.84 | +17.47% | 3 | 88 | 53.30% |
| NVDA251219C01000000 | 2024-04-23 10:56AM EDT | 2025-12-19 | 163.78 | 163.20 | 164.50 | +13.78 | +9.19% | 2 | 980 | 53.18% |
| NVDA260116C01000000 | 2024-04-23 12:24PM EDT | 2026-01-16 | 168.35 | 167.50 | 168.65 | +11.20 | +7.13% | 17 | 2,388 | 52.97% |
| NVDA260618C01000000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 170.30 | 195.25 | 196.85 | 0.00 | - | 1 | 1,075 | 53.39% |
| NVDA261218C01000000 | 2024-04-23 10:31AM EDT | 2026-12-18 | 227.00 | 223.90 | 226.75 | +16.90 | +8.04% | 20 | 1,471 | 53.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01000000 | 2024-04-22 3:56PM EDT | 2024-04-26 | 207.60 | 175.50 | 180.80 | 0.00 | - | 9 | 0 | 99.22% |
| NVDA240503P01000000 | 2024-04-23 10:08AM EDT | 2024-05-03 | 188.00 | 177.65 | 179.50 | -16.62 | -8.12% | 9 | 0 | 0.00% |
| NVDA240510P01000000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 189.91 | 177.15 | 179.35 | -20.44 | -9.72% | 25 | 6 | 0.00% |
| NVDA240517P01000000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 176.00 | 178.15 | 181.15 | -28.73 | -14.03% | 36 | 1,522 | 41.80% |
| NVDA240524P01000000 | 2024-04-23 11:27AM EDT | 2024-05-24 | 182.05 | 185.00 | 187.25 | -28.15 | -13.39% | 3 | 15 | 51.65% |
| NVDA240531P01000000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 186.50 | 185.80 | 188.50 | -23.48 | -11.18% | 3 | 9 | 51.14% |
| NVDA240621P01000000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 188.90 | 190.70 | 192.80 | -25.91 | -12.06% | 8 | 607 | 46.71% |
| NVDA240719P01000000 | 2024-04-22 11:44AM EDT | 2024-07-19 | 229.42 | 195.70 | 198.35 | 0.00 | - | 1 | 452 | 43.67% |
| NVDA240816P01000000 | 2024-04-22 11:38AM EDT | 2024-08-16 | 233.80 | 201.55 | 203.50 | 0.00 | - | 2 | 119 | 41.79% |
| NVDA240920P01000000 | 2024-04-23 11:25AM EDT | 2024-09-20 | 210.00 | 210.35 | 214.05 | -30.00 | -12.50% | 5 | 336 | 42.83% |
| NVDA241018P01000000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 249.85 | 215.95 | 218.60 | 0.00 | - | 1 | 110 | 41.66% |
| NVDA241115P01000000 | 2024-04-19 2:11PM EDT | 2024-11-15 | 246.40 | 219.75 | 223.85 | 0.00 | - | 3 | 114 | 41.17% |
| NVDA241220P01000000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 227.50 | 227.20 | 230.65 | -19.40 | -7.86% | 26 | 600 | 40.91% |
| NVDA250117P01000000 | 2024-04-22 10:22AM EDT | 2025-01-17 | 261.19 | 230.70 | 234.65 | 0.00 | - | 2 | 1,214 | 40.28% |
| NVDA250221P01000000 | 2024-04-19 3:16PM EDT | 2025-02-21 | 279.00 | 237.10 | 240.15 | 0.00 | - | 61 | 1,386 | 39.88% |
| NVDA250321P01000000 | 2024-04-19 9:46AM EDT | 2025-03-21 | 232.00 | 240.60 | 244.30 | 0.00 | - | 1 | 468 | 39.58% |
| NVDA250620P01000000 | 2024-04-22 3:07PM EDT | 2025-06-20 | 252.50 | 253.50 | 255.75 | -15.25 | -5.70% | 2 | 360 | 38.48% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 259.60 | 267.35 | 0.00 | - | - | 31 | 37.99% |
| NVDA251219P01000000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 282.00 | 273.70 | 276.90 | -28.00 | -9.03% | 5 | 114 | 37.33% |
| NVDA260116P01000000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 278.00 | 275.40 | 278.75 | -14.00 | -4.79% | 1 | 341 | 36.94% |
| NVDA260618P01000000 | 2024-04-23 12:19PM EDT | 2026-06-18 | 291.33 | 288.70 | 293.70 | +0.55 | +0.19% | 1 | 323 | 36.30% |
| NVDA261218P01000000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 303.84 | 299.95 | 307.15 | -9.91 | -3.16% | 1 | 261 | 35.23% |
© 2024 Yahoo. All rights reserved.