NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00590000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 237.75 | 207.55 | 209.70 | +38.25 | +19.17% | 3 | 8 | 195.53% |
| NVDA240503C00590000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 238.55 | 208.10 | 210.25 | +8.85 | +3.85% | 3 | 7 | 111.89% |
| NVDA240510C00590000 | 2024-04-22 9:47AM EDT | 2024-05-10 | 203.95 | 209.55 | 212.30 | 0.00 | - | 1 | 331 | 95.47% |
| NVDA240517C00590000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 174.98 | 211.20 | 213.05 | 0.00 | - | 4 | 962 | 85.03% |
| NVDA240524C00590000 | 2024-04-19 1:47PM EDT | 2024-05-24 | 221.20 | 214.00 | 215.85 | 0.00 | - | 1 | 9 | 83.09% |
| NVDA240531C00590000 | 2024-04-22 3:08PM EDT | 2024-05-31 | 215.65 | 215.70 | 217.15 | 0.00 | - | 4 | 5 | 78.61% |
| NVDA240621C00590000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 218.80 | 220.75 | 221.75 | 0.00 | - | 13 | 620 | 71.30% |
| NVDA240719C00590000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 213.10 | 226.15 | 227.00 | 0.00 | - | 3 | 111 | 65.31% |
| NVDA240816C00590000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 255.55 | 231.30 | 233.80 | 0.00 | - | 2 | 79 | 62.69% |
| NVDA240920C00590000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 251.20 | 241.40 | 242.90 | -11.05 | -4.21% | 1 | 172 | 62.56% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 245.40 | 248.60 | 0.00 | - | 4 | 41 | 60.80% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 277.38 | 252.40 | 254.00 | 0.00 | - | 1 | 430 | 60.42% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 260.55 | 262.20 | 0.00 | - | 1 | 571 | 60.49% |
| NVDA250117C00590000 | 2024-04-19 11:07AM EDT | 2025-01-17 | 288.05 | 266.10 | 267.05 | 0.00 | - | 5 | 728 | 59.98% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 272.85 | 274.80 | +37.34 | +15.22% | 3 | 104 | 59.95% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 294.80 | 296.55 | 0.00 | - | 10 | 282 | 59.64% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 323.60 | 325.50 | 0.00 | - | 2 | 223 | 59.43% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 327.30 | 328.85 | 0.00 | - | 1 | 49 | 59.24% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 347.50 | 350.00 | 0.00 | - | 1 | 24 | 59.15% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 350.53 | 369.15 | 374.25 | 0.00 | - | 9 | 1,168 | 59.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00590000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.05 | 0.08 | 0.09 | +0.01 | +25.00% | 247 | 1,436 | 123.24% |
| NVDA240503P00590000 | 2024-04-24 12:13PM EDT | 2024-05-03 | 0.26 | 0.28 | 0.30 | +0.01 | +4.00% | 11 | 258 | 77.59% |
| NVDA240510P00590000 | 2024-04-24 12:07PM EDT | 2024-05-10 | 0.59 | 0.61 | 0.65 | +0.13 | +28.26% | 109 | 422 | 66.16% |
| NVDA240517P00590000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.78 | 1.00 | 1.04 | -0.05 | -6.02% | 59 | 1,128 | 59.99% |
| NVDA240524P00590000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 2.89 | 3.35 | 3.75 | +0.39 | +15.60% | 17 | 323 | 66.80% |
| NVDA240531P00590000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 3.02 | 3.80 | 4.50 | 0.00 | - | 33 | 1,304 | 62.49% |
| NVDA240621P00590000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 5.07 | 6.70 | 6.85 | 0.00 | - | 20 | 1,520 | 56.54% |
| NVDA240719P00590000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 8.70 | 9.75 | 10.00 | +0.50 | +6.10% | 18 | 597 | 51.68% |
| NVDA240816P00590000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 11.80 | 13.15 | 13.55 | -2.60 | -18.06% | 2 | 208 | 49.54% |
| NVDA240920P00590000 | 2024-04-23 1:39PM EDT | 2024-09-20 | 16.44 | 19.30 | 19.75 | 0.00 | - | 3 | 325 | 49.34% |
| NVDA241018P00590000 | 2024-04-24 11:09AM EDT | 2024-10-18 | 19.70 | 22.25 | 22.75 | +0.25 | +1.29% | 12 | 68 | 47.73% |
| NVDA241115P00590000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 23.25 | 26.10 | 26.75 | 0.00 | - | 1 | 147 | 47.26% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 31.20 | 31.65 | -6.22 | -17.14% | 1 | 514 | 46.82% |
| NVDA250117P00590000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 29.45 | 33.95 | 34.75 | -0.97 | -3.19% | 3 | 1,757 | 46.13% |
| NVDA250221P00590000 | 2024-04-24 10:15AM EDT | 2025-02-21 | 34.09 | 34.65 | 35.45 | +0.09 | +0.26% | 1 | 27 | 43.78% |
| NVDA250620P00590000 | 2024-04-23 10:48AM EDT | 2025-06-20 | 47.49 | 50.80 | 51.65 | 0.00 | - | 10 | 286 | 44.25% |
| NVDA251219P00590000 | 2024-04-22 11:00AM EDT | 2025-12-19 | 72.77 | 67.10 | 68.25 | 0.00 | - | 1 | 80 | 42.79% |
| NVDA260116P00590000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 67.25 | 69.10 | 70.10 | 0.00 | - | 2 | 54 | 42.45% |
| NVDA260618P00590000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 81.44 | 80.30 | 81.55 | 0.00 | - | 2 | 33 | 41.50% |
| NVDA261218P00590000 | 2024-04-23 11:28AM EDT | 2026-12-18 | 88.70 | 91.90 | 93.60 | 0.00 | - | 2 | 57 | 40.56% |
© 2024 Yahoo. All rights reserved.