NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00560000 | 2024-04-18 2:39PM EDT | 2024-04-26 | 226.03 | 201.20 | 205.30 | -59.94 | -20.96% | 2 | 7 | 118.41% |
| NVDA240503C00560000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 200.58 | 202.25 | 206.45 | -89.42 | -30.83% | 10 | 5 | 94.07% |
| NVDA240510C00560000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 296.23 | 203.35 | 208.25 | 0.00 | - | 1 | 2 | 85.01% |
| NVDA240517C00560000 | 2024-04-19 1:17PM EDT | 2024-05-17 | 216.53 | 205.00 | 208.55 | -81.18 | -27.27% | 2 | 350 | 77.62% |
| NVDA240621C00560000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 214.65 | 214.85 | 216.45 | -79.99 | -27.15% | 11 | 1,074 | 69.36% |
| NVDA240719C00560000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.00 | 220.25 | 222.00 | -85.31 | -27.49% | 8 | 127 | 64.79% |
| NVDA240816C00560000 | 2024-04-17 12:36PM EDT | 2024-08-16 | 237.00 | 225.80 | 228.40 | -70.87 | -23.02% | 1 | 153 | 62.78% |
| NVDA240920C00560000 | 2024-04-15 11:44AM EDT | 2024-09-20 | 285.30 | 235.05 | 237.15 | -65.95 | -18.78% | 3 | 302 | 62.68% |
| NVDA241018C00560000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 321.15 | 239.70 | 242.55 | 0.00 | - | 2 | 22 | 61.31% |
| NVDA241115C00560000 | 2024-04-19 11:41AM EDT | 2024-11-15 | 297.44 | 246.00 | 248.30 | -29.45 | -9.01% | 1 | 65 | 61.03% |
| NVDA241220C00560000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 252.64 | 253.45 | 255.60 | -74.82 | -22.85% | 6 | 239 | 60.87% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 258.45 | 260.45 | -50.20 | -14.77% | 4 | 717 | 60.37% |
| NVDA250221C00560000 | 2024-04-19 10:31AM EDT | 2025-02-21 | 317.20 | 264.75 | 267.70 | -49.30 | -13.45% | 1 | 29 | 60.30% |
| NVDA250321C00560000 | 2024-04-19 10:40AM EDT | 2025-03-21 | 318.02 | 269.55 | 272.25 | -79.00 | -19.90% | 1 | 3 | 59.99% |
| NVDA250620C00560000 | 2024-04-19 10:41AM EDT | 2025-06-20 | 325.91 | 285.40 | 288.20 | -42.71 | -11.59% | 2 | 508 | 59.92% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 312.60 | 315.70 | -75.89 | -17.36% | 1 | 83 | 59.69% |
| NVDA260116C00560000 | 2024-04-19 1:38PM EDT | 2026-01-16 | 351.33 | 316.15 | 319.70 | -82.28 | -18.98% | 4 | 347 | 59.64% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 336.10 | 339.40 | 0.00 | - | 1 | 45 | 59.59% |
| NVDA261218C00560000 | 2024-04-12 9:46AM EDT | 2026-12-18 | 474.45 | 354.80 | 362.10 | 0.00 | - | 1 | 94 | 59.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00560000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.87 | 0.80 | 0.87 | +0.76 | +690.91% | 387 | 124 | 110.84% |
| NVDA240503P00560000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.35 | 1.29 | 1.39 | +1.15 | +575.00% | 41 | 128 | 84.74% |
| NVDA240510P00560000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.99 | 1.76 | 1.90 | +1.70 | +586.21% | 12 | 17 | 73.19% |
| NVDA240517P00560000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 2.66 | 2.48 | 2.59 | +2.20 | +478.26% | 275 | 1,664 | 67.54% |
| NVDA240524P00560000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 5.40 | 4.70 | 5.20 | +4.12 | +321.87% | 31 | 84 | 70.05% |
| NVDA240531P00560000 | 2024-04-19 3:52PM EDT | 2024-05-31 | 5.92 | 5.40 | 6.70 | +4.30 | +265.43% | 4 | 2 | 67.21% |
| NVDA240621P00560000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 8.46 | 7.95 | 8.35 | +6.01 | +245.31% | 139 | 1,060 | 59.41% |
| NVDA240719P00560000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 11.25 | 10.80 | 11.20 | +6.15 | +120.59% | 40 | 523 | 53.94% |
| NVDA240816P00560000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 15.21 | 14.25 | 15.00 | +8.83 | +138.40% | 15 | 371 | 51.64% |
| NVDA240920P00560000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 19.20 | 20.15 | 21.15 | +9.52 | +98.35% | 4 | 283 | 51.24% |
| NVDA241018P00560000 | 2024-04-19 2:33PM EDT | 2024-10-18 | 20.29 | 22.85 | 24.05 | +8.69 | +74.91% | 6 | 422 | 49.94% |
| NVDA241115P00560000 | 2024-04-19 1:56PM EDT | 2024-11-15 | 21.10 | 26.55 | 27.80 | +6.45 | +44.03% | 3 | 113 | 49.26% |
| NVDA241220P00560000 | 2024-04-19 3:16PM EDT | 2024-12-20 | 30.58 | 31.60 | 32.75 | +11.48 | +60.10% | 2 | 347 | 48.85% |
| NVDA250117P00560000 | 2024-04-19 2:54PM EDT | 2025-01-17 | 32.62 | 34.10 | 35.35 | +10.67 | +48.61% | 6 | 486 | 47.85% |
| NVDA250221P00560000 | 2024-04-18 3:28PM EDT | 2025-02-21 | 26.00 | 37.95 | 39.35 | 0.00 | - | 3 | 39 | 47.27% |
| NVDA250321P00560000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 43.05 | 40.75 | 42.20 | +13.65 | +46.43% | 5 | 184 | 46.75% |
| NVDA250620P00560000 | 2024-04-19 12:05PM EDT | 2025-06-20 | 42.05 | 49.95 | 51.30 | +7.15 | +20.49% | 1 | 620 | 45.59% |
| NVDA251219P00560000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 54.00 | 64.75 | 68.35 | 0.00 | - | 2 | 1,069 | 44.38% |
| NVDA260116P00560000 | 2024-04-16 2:58PM EDT | 2026-01-16 | 59.15 | 67.25 | 68.95 | +9.95 | +20.22% | 2 | 139 | 43.61% |
| NVDA260618P00560000 | 2024-04-11 12:46PM EDT | 2026-06-18 | 71.70 | 78.05 | 79.90 | +13.70 | +23.62% | 1 | 19 | 42.57% |
| NVDA261218P00560000 | 2024-04-09 2:45PM EDT | 2026-12-18 | 76.60 | 87.90 | 92.35 | 0.00 | - | 1 | 154 | 41.81% |
© 2024 Yahoo. All rights reserved.