NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01250000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 374 | 168.75% |
| NVDA240503C01250000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 413 | 92.77% |
| NVDA240510C01250000 | 2024-04-24 2:53PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.09 | -0.03 | -25.00% | 2 | 98 | 72.07% |
| NVDA240517C01250000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 0.18 | 0.06 | 0.30 | -0.07 | -28.00% | 8 | 1,738 | 66.60% |
| NVDA240524C01250000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 1.04 | 0.91 | 1.09 | -0.21 | -16.80% | 41 | 331 | 71.46% |
| NVDA240531C01250000 | 2024-04-24 2:01PM EDT | 2024-05-31 | 1.45 | 1.15 | 1.41 | -0.24 | -14.20% | 4 | 104 | 66.63% |
| NVDA240621C01250000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 2.53 | 2.47 | 2.62 | -0.84 | -24.93% | 43 | 1,822 | 59.24% |
| NVDA240719C01250000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 4.65 | 4.40 | 4.75 | -1.25 | -21.19% | 35 | 948 | 54.06% |
| NVDA240816C01250000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 7.97 | 7.60 | 7.90 | -1.63 | -16.98% | 13 | 1,142 | 52.34% |
| NVDA240920C01250000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 13.95 | 13.70 | 14.25 | -2.47 | -15.04% | 82 | 907 | 52.69% |
| NVDA241115C01250000 | 2024-04-22 3:05PM EDT | 2024-11-15 | 22.92 | 22.20 | 22.90 | 0.00 | - | 2 | 115 | 51.30% |
| NVDA241220C01250000 | 2024-04-24 12:40PM EDT | 2024-12-20 | 30.96 | 29.05 | 29.85 | -2.54 | -7.58% | 3 | 261 | 51.51% |
| NVDA250117C01250000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 33.00 | 32.30 | 34.45 | -4.47 | -11.93% | 17 | 987 | 50.80% |
| NVDA250221C01250000 | 2024-04-24 3:04PM EDT | 2025-02-21 | 40.30 | 39.65 | 41.30 | -5.20 | -11.43% | 1 | 83 | 51.09% |
| NVDA250620C01250000 | 2024-04-24 3:26PM EDT | 2025-06-20 | 64.09 | 62.05 | 63.15 | -5.66 | -8.11% | 3 | 286 | 51.21% |
| NVDA251219C01250000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 102.50 | 94.95 | 96.55 | 0.00 | - | 5 | 220 | 51.74% |
| NVDA260116C01250000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 101.20 | 98.85 | 100.40 | +2.63 | +2.67% | 1 | 336 | 51.56% |
| NVDA260618C01250000 | 2024-04-19 1:58PM EDT | 2026-06-18 | 125.85 | 123.65 | 126.00 | 0.00 | - | 11 | 176 | 51.86% |
| NVDA261218C01250000 | 2024-04-23 2:48PM EDT | 2026-12-18 | 164.10 | 149.25 | 154.90 | 0.00 | - | 6 | 457 | 52.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 2024-04-26 | 378.93 | 451.05 | 455.40 | 0.00 | - | - | 0 | 310.74% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 385.20 | 450.90 | 455.55 | 0.00 | - | 2 | 0 | 148.12% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 450.70 | 455.45 | 0.00 | - | - | 0 | 110.32% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 450.85 | 455.40 | 0.00 | - | 4 | 0 | 91.69% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 450.85 | 455.45 | 0.00 | - | - | 0 | 80.59% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 450.70 | 455.45 | 0.00 | - | - | 0 | 72.58% |
| NVDA240621P01250000 | 2024-04-18 1:12PM EDT | 2024-06-21 | 403.87 | 450.70 | 455.40 | 0.00 | - | 54 | 0 | 57.79% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 445.55 | 455.40 | 0.00 | - | 2 | 1 | 47.49% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 450.90 | 459.70 | 0.00 | - | 1 | 6 | 50.41% |
| NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 452.75 | 462.80 | 0.00 | - | 5 | 9 | 48.07% |
| NVDA241115P01250000 | 2024-04-10 1:21PM EDT | 2024-11-15 | 397.20 | 454.95 | 463.85 | 0.00 | - | 5 | 6 | 42.02% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 458.40 | 469.25 | 0.00 | - | 1 | 13 | 40.79% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 462.90 | 479.05 | 0.00 | - | 1 | 105 | 37.32% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 474.95 | 491.15 | 0.00 | - | 2 | 99 | 35.42% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 34.47% |
| NVDA260618P01250000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 483.35 | 485.15 | 499.55 | 0.00 | - | 1 | 83 | 33.41% |
| NVDA261218P01250000 | 2024-04-17 3:13PM EDT | 2026-12-18 | 476.00 | 494.55 | 512.00 | 0.00 | - | 23 | 35 | 33.02% |
© 2024 Yahoo. All rights reserved.