NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:1060.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01060000 | 2024-04-26 10:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,006 | 112.50% |
| NVDA240503C01060000 | 2024-04-26 12:06PM EDT | 2024-05-03 | 0.42 | 0.45 | 0.48 | +0.28 | +200.00% | 394 | 690 | 61.60% |
| NVDA240510C01060000 | 2024-04-26 12:09PM EDT | 2024-05-10 | 1.28 | 1.29 | 1.34 | +0.68 | +113.33% | 69 | 321 | 52.94% |
| NVDA240517C01060000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 2.73 | 2.76 | 2.84 | +1.65 | +152.78% | 92 | 1,004 | 50.55% |
| NVDA240524C01060000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 13.00 | 12.35 | 12.80 | +5.73 | +78.82% | 67 | 51 | 65.09% |
| NVDA240531C01060000 | 2024-04-26 11:26AM EDT | 2024-05-31 | 15.81 | 14.80 | 15.15 | +7.46 | +89.34% | 14 | 24 | 61.89% |
| NVDA240621C01060000 | 2024-04-26 11:49AM EDT | 2024-06-21 | 22.25 | 22.20 | 22.50 | +8.10 | +57.24% | 61 | 426 | 56.85% |
| NVDA240719C01060000 | 2024-04-26 12:14PM EDT | 2024-07-19 | 31.33 | 30.95 | 31.35 | +11.10 | +56.49% | 26 | 265 | 53.28% |
| NVDA240816C01060000 | 2024-04-26 12:11PM EDT | 2024-08-16 | 40.95 | 40.75 | 41.20 | +12.72 | +45.06% | 6 | 231 | 52.26% |
| NVDA240920C01060000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 56.70 | 56.50 | 57.10 | +15.20 | +36.63% | 12 | 274 | 53.66% |
| NVDA241018C01060000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 39.83 | 64.55 | 65.50 | 0.00 | - | 10 | 45 | 52.88% |
| NVDA241115C01060000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 57.25 | 73.90 | 74.65 | 0.00 | - | 3 | 142 | 52.88% |
| NVDA241220C01060000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 61.40 | 85.95 | 86.80 | 0.00 | - | 1 | 117 | 53.33% |
| NVDA250117C01060000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 92.55 | 92.35 | 93.20 | +19.55 | +26.78% | 9 | 313 | 52.67% |
| NVDA250221C01060000 | 2024-04-23 3:42PM EDT | 2025-02-21 | 81.30 | 103.25 | 104.25 | 0.00 | - | 3 | 250 | 53.06% |
| NVDA250321C01060000 | 2024-04-25 11:37AM EDT | 2025-03-21 | 85.25 | 110.45 | 111.70 | 0.00 | - | 2 | 163 | 53.01% |
| NVDA250620C01060000 | 2024-04-24 3:36PM EDT | 2025-06-20 | 98.18 | 133.95 | 135.20 | 0.00 | - | 1 | 130 | 53.27% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 175.55 | 176.50 | 0.00 | - | 64 | 73 | 53.81% |
| NVDA260116C01060000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 143.70 | 180.25 | 181.50 | 0.00 | - | 1 | 38 | 53.66% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 210.00 | 211.20 | 0.00 | - | 3 | 18 | 54.02% |
| NVDA261218C01060000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 195.70 | 240.10 | 243.05 | 0.00 | - | 2 | 20 | 54.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 256.00 | 189.55 | 194.00 | 0.00 | - | 6 | 0 | 208.55% |
| NVDA240503P01060000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 248.56 | 191.20 | 193.05 | 0.00 | - | 2 | 0 | 76.73% |
| NVDA240510P01060000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 234.50 | 191.60 | 193.50 | 0.00 | - | 5 | 0 | 58.40% |
| NVDA240517P01060000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 188.05 | 192.65 | 194.45 | -83.80 | -30.83% | 8 | 0 | 52.11% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 253.90 | 199.50 | 203.25 | 0.00 | - | 2 | 16 | 62.50% |
| NVDA240621P01060000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 222.60 | 206.35 | 208.90 | -15.26 | -6.42% | 1 | 218 | 51.73% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 212.05 | 214.30 | 0.00 | - | 4 | 118 | 47.86% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 199.75 | 218.05 | 222.00 | 0.00 | - | 30 | 75 | 46.56% |
| NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 228.90 | 232.35 | 0.00 | - | 2 | 101 | 46.23% |
| NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 312.30 | 317.55 | 0.00 | - | 4 | 3 | 78.26% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 239.10 | 242.40 | 0.00 | - | 2 | 42 | 43.73% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 247.15 | 249.75 | 0.00 | - | 1 | 303 | 43.26% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 248.70 | 253.40 | 0.00 | - | 1 | 243 | 42.25% |
| NVDA250221P01060000 | 2024-03-26 3:42PM EDT | 2025-02-21 | 233.50 | 276.80 | 290.00 | 0.00 | - | 14 | 12 | 51.78% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 255.95 | 263.50 | 0.00 | - | 30 | 46 | 41.25% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 273.45 | 276.65 | 0.00 | - | 6 | 56 | 40.19% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 277.70 | 289.75 | 0.00 | - | - | 2 | 39.71% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 294.90 | 298.50 | 0.00 | - | 1 | 20 | 38.59% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 297.00 | 301.30 | 0.00 | - | 36 | 37 | 38.35% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 38.64% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 41.97% |
© 2024 Yahoo. All rights reserved.