NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00540000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 334.15 | 330.50 | 342.75 | +61.55 | +22.58% | 7 | 9 | 593.95% |
| NVDA240503C00540000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 331.56 | 333.90 | 342.05 | +58.29 | +21.33% | 6 | 13 | 145.65% |
| NVDA240510C00540000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 327.95 | 334.50 | 342.95 | -14.84 | -4.33% | 1 | 4 | 119.21% |
| NVDA240517C00540000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 333.00 | 335.65 | 343.25 | +75.25 | +29.19% | 4 | 487 | 105.52% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 258.40 | 333.70 | 342.95 | 0.00 | - | 1 | 6 | 81.37% |
| NVDA240621C00540000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 318.40 | 342.10 | 345.10 | +24.00 | +8.15% | 3 | 702 | 81.23% |
| NVDA240719C00540000 | 2024-04-25 1:35PM EDT | 2024-07-19 | 337.39 | 345.20 | 349.65 | +38.59 | +12.92% | 2 | 201 | 74.61% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 343.10 | 358.50 | 0.00 | - | 6 | 204 | 69.91% |
| NVDA240920C00540000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 358.40 | 350.00 | 360.30 | +71.40 | +24.88% | 41 | 1,161 | 66.28% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 354.00 | 369.00 | 0.00 | - | 1 | 16 | 67.00% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 365.15 | 367.85 | 0.00 | - | 2 | 34 | 66.40% |
| NVDA241220C00540000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 283.43 | 371.25 | 374.00 | 0.00 | - | 2 | 254 | 65.79% |
| NVDA250117C00540000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 378.00 | 375.85 | 378.05 | +56.20 | +17.46% | 8 | 706 | 65.09% |
| NVDA250221C00540000 | 2024-04-18 3:58PM EDT | 2025-02-21 | 353.74 | 381.90 | 384.40 | 0.00 | - | 2 | 6 | 64.90% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 385.50 | 389.15 | +63.52 | +19.70% | 1 | 24 | 64.40% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 399.75 | 402.90 | 0.00 | - | 1 | 142 | 63.64% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 2025-12-19 | 446.45 | 425.95 | 428.50 | 0.00 | - | 4 | 216 | 62.91% |
| NVDA260116C00540000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 340.85 | 429.50 | 432.20 | 0.00 | - | 1 | 73 | 62.80% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 448.05 | 455.80 | 0.00 | - | 8 | 23 | 63.06% |
| NVDA261218C00540000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 462.23 | 467.30 | 472.15 | +86.74 | +23.10% | 1 | 64 | 61.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00540000 | 2024-04-26 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 776 | 262.50% |
| NVDA240503P00540000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 126 | 240 | 107.42% |
| NVDA240510P00540000 | 2024-04-26 1:22PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 12 | 25 | 88.28% |
| NVDA240517P00540000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 0.28 | 0.21 | 0.28 | -0.09 | -24.32% | 13 | 1,774 | 78.32% |
| NVDA240524P00540000 | 2024-04-26 1:39PM EDT | 2024-05-24 | 0.93 | 0.73 | 0.86 | -0.52 | -35.86% | 21 | 27 | 79.08% |
| NVDA240531P00540000 | 2024-04-26 10:48AM EDT | 2024-05-31 | 1.15 | 0.94 | 1.20 | -0.65 | -36.11% | 10 | 20 | 74.07% |
| NVDA240621P00540000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 2.08 | 1.84 | 1.97 | -0.74 | -26.24% | 87 | 689 | 64.49% |
| NVDA240719P00540000 | 2024-04-25 2:02PM EDT | 2024-07-19 | 4.05 | 3.05 | 3.40 | 0.00 | - | 2 | 875 | 58.03% |
| NVDA240816P00540000 | 2024-04-26 1:06PM EDT | 2024-08-16 | 5.03 | 4.65 | 5.05 | -1.22 | -19.52% | 3 | 195 | 54.61% |
| NVDA240920P00540000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 9.85 | 7.90 | 8.30 | 0.00 | - | 115 | 603 | 53.57% |
| NVDA241018P00540000 | 2024-04-26 1:06PM EDT | 2024-10-18 | 10.20 | 9.70 | 10.55 | -1.60 | -13.56% | 35 | 73 | 51.93% |
| NVDA241115P00540000 | 2024-04-26 12:01PM EDT | 2024-11-15 | 13.35 | 11.95 | 12.45 | -1.15 | -7.93% | 10 | 150 | 50.67% |
| NVDA241220P00540000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 19.90 | 14.60 | 16.35 | 0.00 | - | 2 | 228 | 50.05% |
| NVDA250117P00540000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 17.65 | 17.05 | 17.75 | -4.72 | -21.10% | 2 | 623 | 49.33% |
| NVDA250221P00540000 | 2024-04-24 12:02PM EDT | 2025-02-21 | 25.52 | 19.55 | 21.80 | 0.00 | - | 4 | 53 | 49.47% |
| NVDA250321P00540000 | 2024-04-26 1:29PM EDT | 2025-03-21 | 23.00 | 22.35 | 23.35 | -3.30 | -12.55% | 7 | 516 | 48.40% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 29.90 | 30.75 | 0.00 | - | 2 | 64 | 47.14% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 48.73% |
| NVDA260116P00540000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 41.70 | 45.45 | 46.45 | 0.00 | - | 60 | 189 | 45.19% |
| NVDA260618P00540000 | 2024-04-12 1:21PM EDT | 2026-06-18 | 54.66 | 55.10 | 56.30 | 0.00 | - | 1 | 38 | 44.03% |
| NVDA261218P00540000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 75.12 | 64.50 | 66.90 | 0.00 | - | 1 | 216 | 42.91% |
© 2024 Yahoo. All rights reserved.