NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01240000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 210 | 120 | 116.41% |
| NVDA240503C01240000 | 2024-04-19 1:27PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 115 | 143 | 85.45% |
| NVDA240510C01240000 | 2024-04-18 10:56AM EDT | 2024-05-10 | 0.16 | 0.13 | 0.21 | -0.12 | -42.86% | 1 | 7 | 74.51% |
| NVDA240517C01240000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.36 | 0.22 | 0.37 | -0.05 | -12.20% | 98 | 329 | 68.41% |
| NVDA240524C01240000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 1.73 | 1.32 | 1.67 | -1.52 | -46.77% | 39 | 32 | 75.22% |
| NVDA240621C01240000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 3.55 | 3.10 | 3.35 | -2.50 | -41.32% | 17 | 300 | 63.45% |
| NVDA240719C01240000 | 2024-04-19 11:17AM EDT | 2024-07-19 | 7.65 | 4.90 | 5.25 | -5.85 | -43.33% | 1 | 64 | 57.41% |
| NVDA240816C01240000 | 2024-04-19 2:37PM EDT | 2024-08-16 | 9.05 | 7.55 | 8.00 | -9.05 | -50.00% | 17 | 379 | 54.82% |
| NVDA240920C01240000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 19.34 | 12.80 | 13.65 | -5.76 | -22.95% | 5 | 208 | 54.55% |
| NVDA241018C01240000 | 2024-04-19 10:50AM EDT | 2024-10-18 | 25.30 | 16.25 | 17.10 | -5.70 | -18.39% | 11 | 97 | 53.30% |
| NVDA241115C01240000 | 2024-04-19 10:39AM EDT | 2024-11-15 | 29.50 | 20.40 | 21.50 | -6.35 | -17.71% | 8 | 40 | 52.86% |
| NVDA241220C01240000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 33.74 | 26.55 | 27.85 | -17.41 | -34.04% | 10 | 40 | 52.91% |
| NVDA250117C01240000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 30.39 | 30.15 | 31.30 | -20.81 | -40.64% | 42 | 312 | 52.10% |
| NVDA250221C01240000 | 2024-04-19 12:56PM EDT | 2025-02-21 | 48.35 | 36.35 | 38.00 | -27.74 | -36.46% | 2 | 16 | 52.27% |
| NVDA250321C01240000 | 2024-04-17 10:17AM EDT | 2025-03-21 | 49.00 | 40.90 | 42.65 | -21.30 | -30.30% | 1 | 37 | 52.13% |
| NVDA250620C01240000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 82.30 | 56.50 | 58.00 | 0.00 | - | 4 | 67 | 52.06% |
| NVDA251219C01240000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 120.95 | 86.95 | 88.90 | 0.00 | - | 1 | 7 | 52.36% |
| NVDA260116C01240000 | 2024-04-18 11:37AM EDT | 2026-01-16 | 128.00 | 90.35 | 92.50 | 0.00 | - | 2 | 13 | 52.13% |
| NVDA260618C01240000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 165.89 | 114.10 | 116.20 | 0.00 | - | 1 | 22 | 52.36% |
| NVDA261218C01240000 | 2024-04-09 10:07AM EDT | 2026-12-18 | 188.00 | 137.35 | 142.75 | 0.00 | - | 2 | 45 | 52.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 2024-04-26 | 341.23 | 470.25 | 485.25 | 0.00 | - | - | 0 | 222.66% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 2024-05-03 | 339.39 | 475.35 | 480.25 | 0.00 | - | 48 | 0 | 126.73% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 471.25 | 485.45 | 0.00 | - | - | 0 | 80.66% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 470.75 | 485.45 | 0.00 | - | 2 | 0 | 61.82% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 470.35 | 485.35 | 0.00 | - | 4 | 0 | 99.89% |
| NVDA240621P01240000 | 2024-04-19 2:18PM EDT | 2024-06-21 | 453.28 | 470.80 | 485.75 | +58.62 | +14.85% | 4 | 1,093 | 75.33% |
| NVDA240719P01240000 | 2024-04-11 1:03PM EDT | 2024-07-19 | 350.20 | 473.85 | 481.85 | 0.00 | - | 4 | 14 | 54.57% |
| NVDA240816P01240000 | 2024-03-07 2:16PM EDT | 2024-08-16 | 346.90 | 365.95 | 370.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 475.05 | 482.85 | +95.55 | +25.18% | 1 | 3 | 43.84% |
| NVDA241018P01240000 | 2024-03-07 12:10PM EDT | 2024-10-18 | 355.60 | 373.10 | 379.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115P01240000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 379.65 | 477.05 | 485.15 | 0.00 | - | 2 | 9 | 40.61% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 481.25 | 486.50 | +92.95 | +25.39% | 2 | 4 | 39.04% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 480.25 | 487.45 | 0.00 | - | 2 | 44 | 37.88% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 38.77% |
| NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 2025-06-20 | 385.05 | 399.70 | 409.00 | 0.00 | - | 19 | 21 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 494.20 | 512.00 | 0.00 | - | 2 | 149 | 36.13% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 0.00% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 504.00 | 522.00 | 0.00 | - | 5 | 93 | 34.71% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.