NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00350000 | 2024-04-25 10:16AM EDT | 2024-04-26 | 468.70 | 515.40 | 517.65 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 515.05 | 517.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 447.00 | 516.00 | 518.30 | 0.00 | - | 1 | 82 | 147.27% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 516.05 | 520.25 | 0.00 | - | 1 | 1 | 121.39% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 515.95 | 520.30 | 0.00 | - | 1 | 2 | 107.62% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 477.01 | 518.35 | 520.75 | 0.00 | - | 4 | 602 | 110.61% |
| NVDA240719C00350000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 492.52 | 519.00 | 522.85 | +27.12 | +5.83% | 2 | 17 | 99.91% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 467.19 | 521.00 | 525.40 | 0.00 | - | 1 | 4 | 96.12% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 523.45 | 527.90 | 0.00 | - | 1 | 136 | 90.92% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 525.90 | 530.40 | 0.00 | - | 1 | 0 | 88.75% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 526.85 | 531.60 | 0.00 | - | 1 | 5 | 84.42% |
| NVDA241220C00350000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 538.95 | 529.90 | 534.30 | +89.95 | +20.03% | 1 | 189 | 82.52% |
| NVDA250117C00350000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 522.80 | 532.00 | 537.05 | +64.27 | +14.02% | 2 | 926 | 81.39% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 533.55 | 540.80 | 0.00 | - | 1 | 5 | 79.72% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 535.50 | 542.45 | 0.00 | - | 1 | 3 | 78.24% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 448.98 | 542.50 | 550.05 | 0.00 | - | 1 | 248 | 75.85% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 487.15 | 556.95 | 564.35 | 0.00 | - | 1 | 313 | 72.97% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 557.95 | 565.00 | 0.00 | - | 4 | 143 | 71.84% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 55.34% |
| NVDA261218C00350000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 590.00 | 578.55 | 586.45 | +51.85 | +9.63% | 4 | 302 | 67.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 83 | 475.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 168.75% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 135.94% |
| NVDA240517P00350000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 1,770 | 114.06% |
| NVDA240524P00350000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.15 | 0.00 | - | 2,011 | 683 | 111.33% |
| NVDA240531P00350000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.15 | 0.00 | - | 11 | 16 | 99.02% |
| NVDA240621P00350000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.38 | 0.00 | - | 21 | 5,642 | 90.33% |
| NVDA240719P00350000 | 2024-04-26 10:50AM EDT | 2024-07-19 | 0.42 | 0.49 | 0.55 | -0.03 | -6.67% | 2 | 749 | 77.73% |
| NVDA240816P00350000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 0.67 | 0.57 | 0.78 | 0.00 | - | 31 | 223 | 69.63% |
| NVDA240920P00350000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 1.15 | 1.04 | 1.19 | +0.04 | +3.60% | 20 | 1,888 | 65.01% |
| NVDA241018P00350000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 2.16 | 1.23 | 1.55 | 0.00 | - | 2 | 0 | 61.51% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 2024-11-15 | 2.13 | 1.75 | 2.13 | 0.00 | - | 4 | 102 | 60.07% |
| NVDA241220P00350000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 2.70 | 2.33 | 2.98 | -0.11 | -3.91% | 2 | 1,178 | 58.37% |
| NVDA250117P00350000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 3.10 | 3.05 | 3.25 | -0.40 | -11.43% | 2 | 4,581 | 56.86% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 3.65 | 3.95 | 0.00 | - | 2 | 92 | 55.27% |
| NVDA250321P00350000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 4.35 | 4.25 | 4.60 | -0.62 | -12.47% | 1 | 129 | 54.39% |
| NVDA250620P00350000 | 2024-04-26 9:31AM EDT | 2025-06-20 | 6.90 | 6.10 | 7.30 | -1.10 | -13.75% | 2 | 1,394 | 52.28% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 13.14 | 11.30 | 12.65 | 0.00 | - | 3 | 1,498 | 50.49% |
| NVDA260116P00350000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 13.30 | 12.40 | 12.90 | 0.00 | - | 57 | 1,920 | 49.60% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 16.50 | 16.95 | 0.00 | - | 30 | 366 | 47.78% |
| NVDA261218P00350000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 23.25 | 21.10 | 21.85 | 0.00 | - | 2 | 337 | 46.23% |
© 2024 Yahoo. All rights reserved.