NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 434.68 | 445.95 | 448.05 | +82.35 | +23.37% | 1 | 2 | 554.30% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 446.20 | 448.30 | 0.00 | - | 2 | 3 | 207.81% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 447.50 | 449.60 | 0.00 | - | 2 | 407 | 146.53% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 428.84 | 447.35 | 451.20 | +26.00 | +6.45% | 1 | 2 | 134.47% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 449.80 | 452.50 | 0.00 | - | 2 | 1,832 | 105.68% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 452.60 | 456.60 | 0.00 | - | 1 | 70 | 97.38% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 111.57% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 457.85 | 461.90 | 0.00 | - | 2 | 224 | 83.41% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 460.30 | 465.90 | 0.00 | - | 2 | 0 | 81.08% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 463.55 | 467.05 | 0.00 | - | 2 | 22 | 78.02% |
| NVDA241220C00430000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 436.55 | 466.75 | 471.40 | -54.34 | -11.07% | 2 | 240 | 76.11% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 469.50 | 473.10 | 0.00 | - | 9 | 972 | 74.14% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 472.15 | 478.85 | 0.00 | - | 1 | 5 | 73.33% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 475.10 | 481.50 | 0.00 | - | 3 | 20 | 72.36% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 484.55 | 491.50 | 0.00 | - | 1 | 349 | 70.48% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 504.10 | 508.90 | 0.00 | - | 1 | 940 | 68.23% |
| NVDA260116C00430000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 441.80 | 507.75 | 510.30 | 0.00 | - | 1 | 226 | 67.90% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 521.60 | 524.40 | 0.00 | - | 1 | 32 | 66.72% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 535.70 | 541.80 | 0.00 | - | 1 | 84 | 65.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-25 2:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 450 | 375.00% |
| NVDA240503P00430000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 44 | 144.53% |
| NVDA240510P00430000 | 2024-04-26 1:14PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 1 | 54 | 112.50% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.06 | 0.09 | 0.00 | - | 6 | 373 | 99.22% |
| NVDA240531P00430000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.43 | 0.06 | 0.67 | 0.00 | - | 2 | 5 | 91.21% |
| NVDA240621P00430000 | 2024-04-25 2:00PM EDT | 2024-06-21 | 0.73 | 0.60 | 0.74 | 0.00 | - | 42 | 1,257 | 78.08% |
| NVDA240719P00430000 | 2024-04-26 2:23PM EDT | 2024-07-19 | 1.06 | 0.97 | 1.09 | -0.30 | -22.06% | 6 | 262 | 67.74% |
| NVDA240816P00430000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 1.61 | 1.49 | 1.63 | -0.38 | -19.10% | 5 | 133 | 62.43% |
| NVDA240920P00430000 | 2024-04-26 10:46AM EDT | 2024-09-20 | 2.77 | 2.55 | 2.70 | -0.13 | -4.48% | 3 | 2,179 | 59.33% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 3.40 | 3.20 | 3.55 | -0.72 | -17.48% | 7 | 0 | 56.86% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 4.05 | 4.60 | 0.00 | - | 7 | 1,798 | 55.32% |
| NVDA241220P00430000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 7.60 | 5.40 | 6.20 | 0.00 | - | 1 | 245 | 54.19% |
| NVDA250117P00430000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.80 | -3.76 | -36.12% | 4 | 1,021 | 52.81% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 7.25 | 9.00 | 0.00 | - | 3 | 9 | 51.85% |
| NVDA250321P00430000 | 2024-04-25 11:16AM EDT | 2025-03-21 | 10.00 | 9.10 | 9.50 | -0.95 | -8.68% | 10 | 26 | 51.18% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 12.65 | 14.10 | 0.00 | - | 3 | 356 | 50.26% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 20.95 | 23.00 | 0.00 | - | 1 | 2,008 | 48.28% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 22.65 | 23.45 | 0.00 | - | 1 | 138 | 47.48% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 29.35 | 30.00 | -1.73 | -5.51% | 1 | 54 | 46.10% |
| NVDA261218P00430000 | 2024-04-26 12:59PM EDT | 2026-12-18 | 36.30 | 35.75 | 37.10 | -2.70 | -6.92% | 3 | 72 | 44.69% |
© 2024 Yahoo. All rights reserved.