NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:1050.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01050000 | 2024-04-26 10:16AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,400 | 109.38% |
| NVDA240503C01050000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 0.55 | 0.55 | 0.57 | +0.40 | +266.67% | 851 | 562 | 62.60% |
| NVDA240510C01050000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 1.68 | 1.63 | 1.68 | +1.06 | +170.97% | 313 | 590 | 54.65% |
| NVDA240517C01050000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 3.34 | 3.35 | 3.45 | +2.08 | +166.40% | 11,622 | 12,704 | 52.24% |
| NVDA240524C01050000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 14.65 | 13.85 | 14.40 | +7.00 | +91.50% | 43 | 821 | 67.18% |
| NVDA240531C01050000 | 2024-04-26 10:11AM EDT | 2024-05-31 | 16.73 | 15.95 | 16.75 | +7.63 | +83.85% | 16 | 144 | 63.40% |
| NVDA240621C01050000 | 2024-04-26 10:26AM EDT | 2024-06-21 | 23.50 | 23.15 | 23.55 | +8.80 | +60.03% | 202 | 4,685 | 57.52% |
| NVDA240719C01050000 | 2024-04-26 10:21AM EDT | 2024-07-19 | 32.45 | 32.10 | 32.60 | +10.97 | +51.07% | 7 | 860 | 53.92% |
| NVDA240816C01050000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 42.85 | 42.20 | 42.90 | +13.51 | +46.05% | 6 | 696 | 53.01% |
| NVDA240920C01050000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 57.75 | 58.10 | 58.75 | +14.42 | +33.28% | 5 | 343 | 54.33% |
| NVDA241018C01050000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 49.65 | 65.55 | 66.35 | 0.00 | - | 8 | 124 | 53.18% |
| NVDA241115C01050000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 70.30 | 74.75 | 75.95 | +11.90 | +20.38% | 1 | 149 | 53.23% |
| NVDA241220C01050000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 73.60 | 86.80 | 87.95 | +10.60 | +16.83% | 1 | 0 | 53.64% |
| NVDA250117C01050000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 92.25 | 92.95 | 94.05 | +15.75 | +20.59% | 14 | 1,039 | 52.88% |
| NVDA250221C01050000 | 2024-04-26 9:53AM EDT | 2025-02-21 | 95.20 | 103.65 | 105.10 | +20.94 | +28.20% | 3 | 339 | 53.25% |
| NVDA250620C01050000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 116.12 | 134.40 | 135.80 | 0.00 | - | 2 | 394 | 53.45% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 175.80 | 177.45 | 0.00 | - | 1 | 111 | 54.04% |
| NVDA260116C01050000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 156.55 | 180.40 | 181.85 | 0.00 | - | 6 | 482 | 53.82% |
| NVDA260618C01050000 | 2024-04-22 3:51PM EDT | 2026-06-18 | 167.52 | 209.60 | 211.00 | 0.00 | - | 16 | 59 | 54.10% |
| NVDA261218C01050000 | 2024-04-26 10:24AM EDT | 2026-12-18 | 242.29 | 238.80 | 241.95 | +34.34 | +16.51% | 2 | 1,393 | 54.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 2024-04-26 | 226.74 | 182.85 | 187.45 | 0.00 | - | 2 | 0 | 201.86% |
| NVDA240503P01050000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 238.40 | 183.20 | 186.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01050000 | 2024-04-23 2:41PM EDT | 2024-05-10 | 226.20 | 183.65 | 186.55 | 0.00 | - | 1 | 0 | 43.21% |
| NVDA240517P01050000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 220.45 | 185.40 | 187.85 | 0.00 | - | 49 | 44 | 45.24% |
| NVDA240524P01050000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 276.56 | 192.80 | 197.05 | 0.00 | - | 1 | 1 | 57.86% |
| NVDA240531P01050000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 294.81 | 193.95 | 198.70 | 0.00 | - | 6 | 1 | 54.27% |
| NVDA240621P01050000 | 2024-04-26 9:41AM EDT | 2024-06-21 | 223.21 | 199.90 | 202.85 | -5.13 | -2.25% | 7 | 421 | 50.75% |
| NVDA240719P01050000 | 2024-04-12 9:55AM EDT | 2024-07-19 | 187.49 | 205.45 | 208.30 | 0.00 | - | 3 | 138 | 46.14% |
| NVDA240816P01050000 | 2024-04-25 2:23PM EDT | 2024-08-16 | 224.50 | 212.10 | 215.15 | -14.41 | -6.03% | 2 | 37 | 44.62% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 221.35 | 226.00 | 0.00 | - | 12 | 253 | 44.91% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 226.80 | 231.40 | 0.00 | - | 2 | 18 | 43.76% |
| NVDA241115P01050000 | 2024-03-21 1:21PM EDT | 2024-11-15 | 219.20 | 307.05 | 312.15 | 0.00 | - | 11 | 97 | 72.27% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 239.70 | 244.65 | -21.75 | -7.86% | 1 | 842 | 42.79% |
| NVDA250117P01050000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 280.04 | 242.50 | 246.75 | 0.00 | - | 1 | 316 | 41.26% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 49.48% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 56.35% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 288.05 | 291.60 | 0.00 | - | 6 | 40 | 37.96% |
| NVDA260116P01050000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 278.60 | 289.75 | 293.75 | 0.00 | - | 42 | 55 | 37.59% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 38.10% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 311.65 | 326.40 | 0.00 | - | 3 | 30 | 36.22% |
© 2024 Yahoo. All rights reserved.