NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00630000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 131.69 | 132.35 | 136.20 | -97.45 | -42.53% | 13 | 16 | 89.10% |
| NVDA240510C00630000 | 2024-04-15 9:57AM EDT | 2024-05-10 | 276.06 | 137.30 | 140.20 | 0.00 | - | 1 | 1 | 67.91% |
| NVDA240517C00630000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 154.75 | 139.85 | 143.00 | -67.47 | -30.36% | 6 | 963 | 65.29% |
| NVDA240621C00630000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 159.46 | 156.70 | 158.50 | -70.54 | -30.67% | 49 | 526 | 64.09% |
| NVDA240719C00630000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 164.60 | 164.45 | 166.25 | -78.60 | -32.32% | 21 | 532 | 60.43% |
| NVDA240816C00630000 | 2024-04-19 3:42PM EDT | 2024-08-16 | 170.00 | 172.00 | 174.15 | -80.00 | -32.00% | 33 | 312 | 58.77% |
| NVDA240920C00630000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 183.92 | 183.75 | 186.10 | -66.68 | -26.61% | 14 | 752 | 59.37% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 189.85 | 192.35 | -71.75 | -27.65% | 1 | 18 | 58.23% |
| NVDA241115C00630000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 198.29 | 197.10 | 199.30 | -72.91 | -26.88% | 8 | 73 | 58.04% |
| NVDA241220C00630000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 207.65 | 206.15 | 208.50 | -104.10 | -33.39% | 11 | 188 | 58.24% |
| NVDA250117C00630000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 213.10 | 211.85 | 214.00 | -83.15 | -28.07% | 87 | 611 | 57.77% |
| NVDA250221C00630000 | 2024-04-09 11:01AM EDT | 2025-02-21 | 280.31 | 219.35 | 222.40 | 0.00 | - | 1 | 81 | 57.86% |
| NVDA250620C00630000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 260.48 | 242.90 | 245.90 | -84.64 | -24.52% | 4 | 1,764 | 57.80% |
| NVDA251219C00630000 | 2024-04-10 2:20PM EDT | 2025-12-19 | 360.28 | 273.65 | 276.80 | 0.00 | - | 1 | 68 | 57.91% |
| NVDA260116C00630000 | 2024-04-02 11:11AM EDT | 2026-01-16 | 382.70 | 277.50 | 280.90 | 0.00 | - | 2 | 173 | 57.83% |
| NVDA260618C00630000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 312.00 | 299.65 | 303.05 | -52.00 | -14.29% | 1 | 56 | 58.01% |
| NVDA261218C00630000 | 2024-04-19 1:00PM EDT | 2026-12-18 | 326.17 | 320.50 | 327.85 | -72.73 | -18.23% | 108 | 266 | 57.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00630000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.06 | 1.93 | 2.18 | +1.90 | +1,187.50% | 2,645 | 186 | 87.17% |
| NVDA240503P00630000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 3.64 | 3.25 | 3.40 | +3.28 | +911.11% | 115 | 199 | 68.77% |
| NVDA240510P00630000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 4.59 | 4.50 | 4.75 | +3.96 | +628.57% | 751 | 609 | 61.07% |
| NVDA240517P00630000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 6.13 | 6.15 | 6.40 | +5.13 | +513.00% | 1,532 | 1,770 | 57.57% |
| NVDA240524P00630000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 13.80 | 13.20 | 14.65 | +9.96 | +259.38% | 64 | 73 | 66.96% |
| NVDA240621P00630000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 19.50 | 19.25 | 19.85 | +12.58 | +181.79% | 531 | 871 | 57.03% |
| NVDA240719P00630000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 24.15 | 24.05 | 24.75 | +13.85 | +134.47% | 175 | 608 | 52.20% |
| NVDA240816P00630000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 29.93 | 29.25 | 30.25 | +15.50 | +107.42% | 979 | 627 | 50.01% |
| NVDA240920P00630000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 38.21 | 37.45 | 38.70 | +16.61 | +76.90% | 133 | 1,130 | 50.09% |
| NVDA241018P00630000 | 2024-04-19 12:17PM EDT | 2024-10-18 | 32.15 | 41.40 | 42.55 | +7.40 | +29.90% | 4 | 236 | 48.43% |
| NVDA241115P00630000 | 2024-04-19 11:36AM EDT | 2024-11-15 | 33.50 | 46.15 | 47.30 | +7.00 | +26.42% | 603 | 114 | 47.75% |
| NVDA241220P00630000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 53.60 | 52.25 | 53.60 | +15.50 | +40.68% | 18 | 213 | 47.43% |
| NVDA250117P00630000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 56.42 | 55.40 | 56.60 | +18.62 | +49.26% | 13 | 302 | 46.37% |
| NVDA250221P00630000 | 2024-04-12 11:31AM EDT | 2025-02-21 | 36.50 | 60.05 | 61.65 | 0.00 | - | 1 | 32 | 45.92% |
| NVDA250620P00630000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 75.20 | 74.25 | 75.65 | +19.70 | +35.50% | 55 | 275 | 44.26% |
| NVDA251219P00630000 | 2024-04-17 9:47AM EDT | 2025-12-19 | 67.65 | 92.00 | 93.80 | 0.00 | - | 1 | 79 | 42.69% |
| NVDA260116P00630000 | 2024-04-10 12:18PM EDT | 2026-01-16 | 78.77 | 93.95 | 95.90 | +6.59 | +9.13% | 10 | 91 | 42.38% |
| NVDA260618P00630000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 103.25 | 106.10 | 108.20 | +19.31 | +23.00% | 29 | 15 | 41.39% |
| NVDA261218P00630000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 119.90 | 118.20 | 120.30 | +13.90 | +13.11% | 2 | 82 | 40.25% |
© 2024 Yahoo. All rights reserved.