NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00480000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 315.40 | 331.30 | 333.55 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240503C00480000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 315.99 | 333.70 | 336.05 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00480000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 305.69 | 332.05 | 335.60 | -28.66 | -8.57% | 1 | 2 | 0.00% |
| NVDA240517C00480000 | 2024-04-22 11:33AM EDT | 2024-05-17 | 301.97 | 333.00 | 335.40 | 0.00 | - | 13 | 764 | 0.00% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 332.90 | 337.70 | 0.00 | - | 1 | 5 | 72.95% |
| NVDA240621C00480000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 326.55 | 336.40 | 340.10 | 0.00 | - | 3 | 1,084 | 61.11% |
| NVDA240719C00480000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 360.01 | 341.00 | 344.10 | 0.00 | - | 1 | 90 | 69.37% |
| NVDA240816C00480000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 351.31 | 343.00 | 346.75 | 0.00 | - | 2 | 43 | 65.57% |
| NVDA240920C00480000 | 2024-04-22 1:57PM EDT | 2024-09-20 | 332.80 | 347.50 | 351.85 | 0.00 | - | 10 | 609 | 65.09% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 350.95 | 355.20 | 0.00 | - | 4 | 10 | 64.02% |
| NVDA241115C00480000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 355.60 | 355.20 | 358.85 | 0.00 | - | 3 | 100 | 63.70% |
| NVDA241220C00480000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 362.65 | 361.05 | 363.15 | +11.88 | +3.39% | 4 | 422 | 63.46% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 364.40 | 364.30 | 366.85 | 0.00 | - | 2 | 0 | 62.86% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 371.00 | 373.25 | 0.00 | - | 8 | 14 | 63.82% |
| NVDA250321C00480000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 384.30 | 372.65 | 376.90 | 0.00 | - | 4 | 17 | 62.80% |
| NVDA250620C00480000 | 2024-04-24 10:14AM EDT | 2025-06-20 | 400.00 | 384.95 | 387.60 | 0.00 | - | 10 | 384 | 62.04% |
| NVDA251219C00480000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 400.00 | 408.00 | 411.40 | 0.00 | - | 1 | 723 | 62.02% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 406.90 | 414.45 | 0.00 | - | 6 | 962 | 61.03% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 428.30 | 430.80 | 0.00 | - | 1 | 101 | 61.62% |
| NVDA261218C00480000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 455.50 | 443.00 | 449.10 | 0.00 | - | 4 | 78 | 60.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00480000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,147 | 206.25% |
| NVDA240503P00480000 | 2024-04-24 2:20PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 1 | 153 | 112.50% |
| NVDA240510P00480000 | 2024-04-25 10:32AM EDT | 2024-05-10 | 0.15 | 0.12 | 0.16 | 0.00 | - | 11 | 97 | 94.92% |
| NVDA240517P00480000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 102 | 1,445 | 82.81% |
| NVDA240524P00480000 | 2024-04-24 2:14PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.62 | 0.00 | - | 1 | 17 | 81.35% |
| NVDA240531P00480000 | 2024-04-24 12:53PM EDT | 2024-05-31 | 0.95 | 0.67 | 0.81 | +0.28 | +41.79% | 2 | 6 | 76.07% |
| NVDA240621P00480000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 1.46 | 1.35 | 1.44 | 0.00 | - | 33 | 1,497 | 66.70% |
| NVDA240719P00480000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 2.43 | 2.24 | 2.36 | -0.05 | -2.02% | 10 | 416 | 59.52% |
| NVDA240816P00480000 | 2024-04-25 10:11AM EDT | 2024-08-16 | 3.45 | 3.35 | 3.55 | -0.32 | -8.49% | 4 | 124 | 55.72% |
| NVDA240920P00480000 | 2024-04-22 2:01PM EDT | 2024-09-20 | 6.50 | 5.60 | 5.95 | +0.15 | +2.36% | 1 | 911 | 54.21% |
| NVDA241018P00480000 | 2024-04-24 2:06PM EDT | 2024-10-18 | 7.25 | 6.90 | 7.35 | 0.00 | - | 2 | 230 | 52.17% |
| NVDA241115P00480000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.80 | 8.65 | 8.95 | +0.35 | +3.70% | 1 | 381 | 51.00% |
| NVDA241220P00480000 | 2024-04-25 10:01AM EDT | 2024-12-20 | 12.00 | 11.30 | 11.75 | -0.75 | -5.88% | 1 | 269 | 50.53% |
| NVDA250117P00480000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 13.02 | 12.95 | 13.30 | -0.83 | -5.99% | 3 | 971 | 49.72% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 15.35 | 15.80 | 0.00 | - | 1 | 56 | 49.13% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 2025-03-21 | 20.06 | 17.00 | 17.65 | 0.00 | - | 2 | 37 | 48.59% |
| NVDA250620P00480000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 21.85 | 23.10 | 23.85 | 0.00 | - | 1 | 305 | 47.37% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 26.90 | 31.20 | 0.00 | - | - | 3 | 47.19% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 33.95 | 35.70 | 0.00 | - | 1 | 1,206 | 45.74% |
| NVDA260116P00480000 | 2024-04-24 2:14PM EDT | 2026-01-16 | 36.90 | 36.10 | 36.90 | 0.00 | - | 3 | 326 | 45.29% |
| NVDA260618P00480000 | 2024-04-19 2:36PM EDT | 2026-06-18 | 49.05 | 44.25 | 45.10 | 0.00 | - | 7 | 85 | 44.03% |
| NVDA261218P00480000 | 2024-04-24 10:40AM EDT | 2026-12-18 | 51.42 | 52.70 | 54.65 | 0.00 | - | 21 | 122 | 43.05% |
© 2024 Yahoo. All rights reserved.