NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00580000 | 2024-04-25 2:17PM EDT | 2024-04-26 | 249.16 | 290.80 | 302.70 | 0.00 | - | 27 | 34 | 519.09% |
| NVDA240503C00580000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 300.76 | 291.50 | 304.20 | +63.06 | +26.53% | 8 | 10 | 122.56% |
| NVDA240517C00580000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 240.90 | 295.70 | 303.55 | 0.00 | - | 16 | 1,091 | 93.23% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 201.38 | 299.40 | 303.35 | 0.00 | - | 12 | 7 | 90.66% |
| NVDA240621C00580000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 302.03 | 303.60 | 306.85 | +50.50 | +20.08% | 1 | 697 | 75.27% |
| NVDA240719C00580000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 305.55 | 307.45 | 312.25 | +69.36 | +29.37% | 3 | 153 | 69.65% |
| NVDA240816C00580000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 293.75 | 309.60 | 321.85 | +58.10 | +24.66% | 2 | 140 | 67.80% |
| NVDA240920C00580000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 252.65 | 321.50 | 326.40 | 0.00 | - | 18 | 383 | 67.12% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 227.04 | 324.45 | 333.20 | 0.00 | - | 3 | 39 | 65.47% |
| NVDA241115C00580000 | 2024-04-19 9:37AM EDT | 2024-11-15 | 291.16 | 331.50 | 334.15 | 0.00 | - | 1 | 60 | 63.68% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 338.60 | 341.35 | 0.00 | - | 3 | 377 | 63.38% |
| NVDA250117C00580000 | 2024-04-26 10:33AM EDT | 2025-01-17 | 333.15 | 343.70 | 345.95 | +52.70 | +18.79% | 2 | 728 | 62.78% |
| NVDA250221C00580000 | 2024-04-12 2:50PM EDT | 2025-02-21 | 350.79 | 350.70 | 353.20 | 0.00 | - | 2 | 30 | 62.81% |
| NVDA250321C00580000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 357.51 | 355.15 | 357.95 | +49.41 | +16.04% | 1 | 59 | 62.36% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 372.74 | 370.95 | 373.75 | +40.74 | +12.27% | 1 | 332 | 61.96% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 379.20 | 390.90 | 0.00 | - | 2 | 3 | 60.96% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 399.60 | 402.10 | 0.00 | - | 1 | 206 | 61.57% |
| NVDA260116C00580000 | 2024-04-18 10:04AM EDT | 2026-01-16 | 373.28 | 403.40 | 406.05 | 0.00 | - | 1 | 332 | 61.47% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 423.60 | 426.60 | 0.00 | - | 4 | 63 | 61.16% |
| NVDA261218C00580000 | 2024-04-26 10:15AM EDT | 2026-12-18 | 433.98 | 444.25 | 449.25 | +68.12 | +18.62% | 1 | 102 | 60.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00580000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 1,011 | 225.00% |
| NVDA240503P00580000 | 2024-04-26 2:16PM EDT | 2024-05-03 | 0.12 | 0.06 | 0.09 | 0.00 | - | 117 | 1,219 | 99.22% |
| NVDA240510P00580000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 33 | 63 | 81.05% |
| NVDA240517P00580000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 0.41 | 0.31 | 0.38 | -0.17 | -29.31% | 137 | 1,085 | 70.51% |
| NVDA240524P00580000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 1.50 | 1.25 | 1.41 | -0.50 | -25.00% | 131 | 227 | 74.16% |
| NVDA240531P00580000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 1.90 | 1.59 | 1.89 | -0.85 | -30.91% | 3 | 29 | 69.57% |
| NVDA240621P00580000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 3.42 | 2.89 | 3.20 | -1.03 | -23.15% | 18 | 1,759 | 61.17% |
| NVDA240719P00580000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 5.17 | 4.95 | 5.20 | -1.70 | -24.75% | 38 | 385 | 55.65% |
| NVDA240816P00580000 | 2024-04-26 11:30AM EDT | 2024-08-16 | 7.90 | 7.10 | 7.65 | -4.34 | -35.46% | 3 | 288 | 52.62% |
| NVDA240920P00580000 | 2024-04-26 12:07PM EDT | 2024-09-20 | 12.78 | 11.70 | 12.20 | -4.32 | -25.26% | 20 | 633 | 52.14% |
| NVDA241018P00580000 | 2024-04-26 3:09PM EDT | 2024-10-18 | 14.65 | 13.80 | 15.05 | -4.50 | -23.50% | 15 | 880 | 50.47% |
| NVDA241115P00580000 | 2024-04-26 12:53PM EDT | 2024-11-15 | 17.90 | 17.05 | 17.70 | -5.10 | -22.17% | 4 | 521 | 49.89% |
| NVDA241220P00580000 | 2024-04-26 11:28AM EDT | 2024-12-20 | 22.27 | 21.25 | 22.05 | -3.88 | -14.84% | 6 | 597 | 49.51% |
| NVDA250117P00580000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 23.80 | 23.15 | 24.20 | -5.35 | -18.35% | 13 | 743 | 48.35% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 27.30 | 28.20 | -3.25 | -10.30% | 3 | 224 | 48.00% |
| NVDA250321P00580000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 30.40 | 30.00 | 30.95 | -4.50 | -12.89% | 1 | 142 | 47.53% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 38.70 | 39.60 | 0.00 | - | 1 | 298 | 46.34% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 54.40 | 55.55 | -7.03 | -11.25% | 1 | 0 | 44.82% |
| NVDA260116P00580000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 57.00 | 56.85 | 57.40 | -7.87 | -12.13% | 2 | 76 | 44.48% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 2026-06-18 | 81.95 | 67.05 | 68.20 | 0.00 | - | 1 | 54 | 43.33% |
| NVDA261218P00580000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 84.36 | 77.20 | 80.00 | 0.00 | - | 3 | 662 | 42.29% |
© 2024 Yahoo. All rights reserved.