NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01110000 | 2024-04-23 3:43PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 894 | 90.23% |
| NVDA240503C01110000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 68 | 395 | 63.38% |
| NVDA240510C01110000 | 2024-04-23 3:36PM EDT | 2024-05-10 | 0.34 | 0.21 | 0.47 | +0.08 | +30.77% | 5 | 158 | 56.20% |
| NVDA240517C01110000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 0.79 | 0.14 | 1.10 | +0.18 | +29.51% | 7 | 851 | 51.56% |
| NVDA240524C01110000 | 2024-04-23 12:36PM EDT | 2024-05-24 | 4.14 | 3.90 | 4.45 | +0.99 | +31.43% | 43 | 97 | 62.99% |
| NVDA240531C01110000 | 2024-04-22 1:16PM EDT | 2024-05-31 | 3.89 | 4.90 | 5.55 | 0.00 | - | 3 | 10 | 59.91% |
| NVDA240621C01110000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 9.15 | 8.40 | 9.15 | +1.93 | +26.73% | 27 | 926 | 54.68% |
| NVDA240719C01110000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 12.43 | 13.70 | 14.45 | +1.13 | +10.00% | 6 | 484 | 51.42% |
| NVDA240816C01110000 | 2024-04-22 3:17PM EDT | 2024-08-16 | 17.00 | 20.20 | 20.80 | 0.00 | - | 26 | 196 | 50.37% |
| NVDA240920C01110000 | 2024-04-22 2:22PM EDT | 2024-09-20 | 26.95 | 31.40 | 32.45 | 0.00 | - | 6 | 232 | 51.68% |
| NVDA241018C01110000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 37.87 | 37.50 | 38.70 | +5.72 | +17.79% | 1 | 94 | 50.87% |
| NVDA241115C01110000 | 2024-04-23 11:12AM EDT | 2024-11-15 | 45.05 | 44.80 | 48.65 | +4.90 | +12.20% | 26 | 142 | 51.51% |
| NVDA241220C01110000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 41.16 | 52.30 | 58.50 | 0.00 | - | 6 | 185 | 51.38% |
| NVDA250117C01110000 | 2024-04-23 11:21AM EDT | 2025-01-17 | 60.49 | 60.15 | 64.05 | +6.62 | +12.29% | 3 | 338 | 51.30% |
| NVDA250221C01110000 | 2024-04-19 12:19PM EDT | 2025-02-21 | 68.77 | 69.25 | 73.30 | 0.00 | - | 5 | 80 | 51.61% |
| NVDA250620C01110000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 93.50 | 96.65 | 98.30 | 0.00 | - | 2 | 147 | 51.56% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 129.85 | 143.60 | 0.00 | - | 1 | 5 | 52.55% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 138.80 | 143.00 | +14.26 | +11.26% | 18 | 372 | 52.34% |
| NVDA260618C01110000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 139.05 | 166.45 | 173.05 | 0.00 | - | 10 | 27 | 52.96% |
| NVDA261218C01110000 | 2024-04-19 3:14PM EDT | 2026-12-18 | 170.15 | 193.10 | 206.00 | 0.00 | - | 14 | 54 | 53.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 2024-04-26 | 216.45 | 278.20 | 293.20 | 0.00 | - | 1 | 0 | 203.13% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 277.35 | 294.90 | 0.00 | - | 2 | 0 | 72.36% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 276.35 | 294.90 | 0.00 | - | 12 | 0 | 100.88% |
| NVDA240517P01110000 | 2024-04-17 2:56PM EDT | 2024-05-17 | 263.35 | 276.95 | 295.00 | 0.00 | - | 304 | 0 | 85.85% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 280.15 | 293.10 | 0.00 | - | - | 2 | 71.60% |
| NVDA240621P01110000 | 2024-04-23 9:47AM EDT | 2024-06-21 | 304.59 | 280.60 | 296.90 | -21.24 | -6.52% | 4 | 255 | 58.28% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 289.20 | 293.30 | 0.00 | - | 2 | 10 | 43.48% |
| NVDA240816P01110000 | 2024-04-01 11:44AM EDT | 2024-08-16 | 247.20 | 292.05 | 296.70 | 0.00 | - | 6 | 12 | 41.72% |
| NVDA240920P01110000 | 2024-04-18 2:51PM EDT | 2024-09-20 | 287.60 | 292.35 | 308.25 | 0.00 | - | 2 | 31 | 45.57% |
| NVDA241018P01110000 | 2024-03-07 2:08PM EDT | 2024-10-18 | 254.15 | 263.65 | 270.70 | 0.00 | - | - | 29 | 0.00% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 298.55 | 310.10 | 0.00 | - | 2 | 65 | 40.01% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 310.65 | 319.95 | 0.00 | - | 2 | 91 | 41.94% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 313.25 | 317.95 | 0.00 | - | 1 | 117 | 38.80% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 315.90 | 330.00 | 0.00 | - | 4 | 13 | 41.49% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 50.60% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 342.00 | 362.00 | 0.00 | - | 4 | 19 | 37.91% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 47.06% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 32.51% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 370.30 | 388.00 | -37.00 | -8.85% | 27 | 27 | 35.06% |
© 2024 Yahoo. All rights reserved.