NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00650000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 175.19 | 0.00 | 0.00 | +22.94 | +15.07% | 6 | 0 | 0.00% |
| NVDA240503C00650000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 176.50 | 0.00 | 0.00 | +28.85 | +19.54% | 33 | 0 | 0.00% |
| NVDA240510C00650000 | 2024-04-25 3:27PM EDT | 2024-05-10 | 182.20 | 177.30 | 180.25 | +20.40 | +12.61% | 8 | 10 | 73.40% |
| NVDA240517C00650000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 179.90 | 179.10 | 181.10 | +27.05 | +17.70% | 83 | 610 | 66.63% |
| NVDA240524C00650000 | 2024-04-24 10:00AM EDT | 2024-05-24 | 186.82 | 184.65 | 186.40 | 0.00 | - | 2 | 28 | 73.41% |
| NVDA240531C00650000 | 2024-04-24 12:48PM EDT | 2024-05-31 | 168.49 | 186.15 | 188.10 | 0.00 | - | 3 | 27 | 69.21% |
| NVDA240621C00650000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 185.69 | 192.30 | 193.65 | -11.96 | -6.05% | 21 | 2,728 | 63.63% |
| NVDA240719C00650000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 201.50 | 199.65 | 201.15 | +6.35 | +3.25% | 9 | 402 | 59.99% |
| NVDA240816C00650000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 210.20 | 207.45 | 209.00 | +25.08 | +13.55% | 3 | 160 | 58.63% |
| NVDA240920C00650000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 193.00 | 218.00 | 221.35 | 0.00 | - | 3 | 1,345 | 59.12% |
| NVDA241018C00650000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 217.80 | 225.00 | 226.80 | 0.00 | - | 5 | 80 | 57.99% |
| NVDA241115C00650000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 228.00 | 232.30 | 234.15 | +20.25 | +9.75% | 4 | 184 | 57.90% |
| NVDA241220C00650000 | 2024-04-23 2:52PM EDT | 2024-12-20 | 238.38 | 241.45 | 243.70 | 0.00 | - | 16 | 2,941 | 58.16% |
| NVDA250117C00650000 | 2024-04-25 2:42PM EDT | 2025-01-17 | 247.05 | 246.90 | 250.20 | +24.48 | +11.00% | 16 | 1,471 | 57.81% |
| NVDA250221C00650000 | 2024-04-25 9:39AM EDT | 2025-02-21 | 231.07 | 255.55 | 257.80 | +0.07 | +0.03% | 2 | 111 | 57.88% |
| NVDA250620C00650000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 267.07 | 279.80 | 282.90 | +7.07 | +2.72% | 1 | 1,196 | 57.96% |
| NVDA251219C00650000 | 2024-04-19 2:34PM EDT | 2025-12-19 | 281.00 | 312.30 | 314.60 | 0.00 | - | 2 | 615 | 58.07% |
| NVDA260116C00650000 | 2024-04-25 10:56AM EDT | 2026-01-16 | 308.05 | 316.50 | 319.00 | -5.57 | -1.78% | 14 | 361 | 58.03% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 339.25 | 341.70 | 0.00 | - | 4 | 78 | 58.07% |
| NVDA261218C00650000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 339.93 | 361.60 | 366.65 | 0.00 | - | 1 | 397 | 57.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00650000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 2,969 | 8,467 | 164.45% |
| NVDA240503P00650000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.42 | -0.32 | -50.00% | 569 | 1,614 | 72.90% |
| NVDA240510P00650000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.83 | 0.75 | 0.85 | -0.63 | -43.15% | 161 | 353 | 59.86% |
| NVDA240517P00650000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.51 | 1.44 | 1.56 | -1.05 | -41.02% | 802 | 4,100 | 55.05% |
| NVDA240524P00650000 | 2024-04-25 3:20PM EDT | 2024-05-24 | 5.80 | 5.85 | 6.20 | -3.25 | -35.91% | 118 | 536 | 65.17% |
| NVDA240531P00650000 | 2024-04-25 3:32PM EDT | 2024-05-31 | 6.95 | 7.00 | 7.35 | -3.56 | -33.87% | 42 | 238 | 61.33% |
| NVDA240621P00650000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 10.95 | 0.00 | 0.00 | -3.93 | -26.41% | 365 | 0 | 12.50% |
| NVDA240719P00650000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 15.55 | 15.15 | 15.65 | -4.45 | -22.25% | 622 | 1,329 | 50.69% |
| NVDA240816P00650000 | 2024-04-25 2:40PM EDT | 2024-08-16 | 20.41 | 19.85 | 20.55 | -4.34 | -17.54% | 88 | 902 | 48.88% |
| NVDA240920P00650000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 28.65 | 27.80 | 28.55 | +1.61 | +5.95% | 5 | 2,609 | 48.82% |
| NVDA241018P00650000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 32.30 | 31.60 | 32.35 | -4.85 | -13.06% | 101 | 540 | 47.28% |
| NVDA241115P00650000 | 2024-04-25 11:12AM EDT | 2024-11-15 | 38.80 | 36.35 | 37.10 | -2.71 | -6.53% | 2 | 310 | 46.75% |
| NVDA241220P00650000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 42.65 | 42.45 | 43.30 | -5.83 | -12.03% | 112 | 1,571 | 46.51% |
| NVDA250117P00650000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 45.45 | 45.45 | 46.40 | -6.02 | -11.70% | 62 | 2,967 | 45.54% |
| NVDA250221P00650000 | 2024-04-25 10:00AM EDT | 2025-02-21 | 55.10 | 50.65 | 51.75 | -7.65 | -12.19% | 10 | 319 | 45.28% |
| NVDA250620P00650000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 66.12 | 65.15 | 66.30 | -2.73 | -3.97% | 95 | 1,430 | 43.86% |
| NVDA251219P00650000 | 2024-04-23 12:19PM EDT | 2025-12-19 | 84.50 | 83.55 | 84.95 | 0.00 | - | 6 | 638 | 42.39% |
| NVDA260116P00650000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 85.95 | 85.65 | 87.15 | -7.10 | -7.63% | 42 | 819 | 42.09% |
| NVDA260618P00650000 | 2024-04-25 12:57PM EDT | 2026-06-18 | 99.25 | 98.05 | 99.70 | -14.35 | -12.63% | 3 | 84 | 41.10% |
| NVDA261218P00650000 | 2024-04-25 11:04AM EDT | 2026-12-18 | 112.72 | 110.05 | 112.50 | -0.43 | -0.38% | 5 | 1,943 | 40.05% |
© 2024 Yahoo. All rights reserved.