NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00680000 | 2024-04-26 3:30PM EDT | 2024-04-26 | 197.40 | 190.65 | 202.80 | +60.96 | +44.68% | 10 | 48 | 352.78% |
| NVDA240503C00680000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 197.70 | 196.30 | 203.35 | +50.85 | +34.63% | 103 | 66 | 104.47% |
| NVDA240510C00680000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 193.10 | 197.25 | 201.20 | +39.80 | +25.96% | 12 | 41 | 72.24% |
| NVDA240517C00680000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 199.55 | 199.20 | 201.80 | +48.85 | +32.42% | 61 | 2,198 | 66.24% |
| NVDA240524C00680000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 200.27 | 204.95 | 209.50 | +43.06 | +27.39% | 11 | 13 | 76.98% |
| NVDA240531C00680000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 205.60 | 206.50 | 211.30 | +67.91 | +49.32% | 2 | 234 | 72.45% |
| NVDA240621C00680000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 212.35 | 211.40 | 215.45 | +44.42 | +26.45% | 33 | 1,178 | 64.14% |
| NVDA240719C00680000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 221.65 | 220.65 | 224.85 | +69.65 | +45.82% | 14 | 353 | 62.22% |
| NVDA240816C00680000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 177.85 | 227.85 | 231.75 | 0.00 | - | 2 | 261 | 59.72% |
| NVDA240920C00680000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 219.20 | 240.55 | 245.25 | +23.80 | +12.18% | 7 | 789 | 60.91% |
| NVDA241018C00680000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 207.40 | 246.00 | 251.05 | 0.00 | - | 12 | 60 | 59.14% |
| NVDA241115C00680000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 206.05 | 253.60 | 258.85 | 0.00 | - | 1 | 121 | 59.02% |
| NVDA241220C00680000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 265.16 | 264.75 | 266.70 | +43.31 | +19.52% | 5 | 724 | 59.09% |
| NVDA250117C00680000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 261.78 | 270.80 | 272.95 | +54.93 | +26.56% | 1 | 380 | 58.66% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 279.30 | 282.00 | 0.00 | - | 2 | 97 | 58.81% |
| NVDA250321C00680000 | 2024-04-24 12:44PM EDT | 2025-03-21 | 226.80 | 285.55 | 288.40 | 0.00 | - | 1 | 70 | 58.75% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 300.85 | 310.60 | +49.91 | +21.40% | 1 | 275 | 58.51% |
| NVDA251219C00680000 | 2024-04-24 2:39PM EDT | 2025-12-19 | 276.00 | 337.50 | 342.60 | 0.00 | - | 1 | 998 | 58.74% |
| NVDA260116C00680000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 342.11 | 341.85 | 349.45 | +41.51 | +13.81% | 5 | 923 | 58.99% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 2026-06-18 | 279.10 | 367.75 | 370.50 | 0.00 | - | 2 | 199 | 58.86% |
| NVDA261218C00680000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 365.82 | 391.70 | 397.15 | +47.15 | +14.80% | 1 | 128 | 58.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00680000 | 2024-04-26 2:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 512 | 4,789 | 143.75% |
| NVDA240503P00680000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.21 | 0.18 | 0.23 | -0.34 | -61.82% | 869 | 785 | 71.00% |
| NVDA240510P00680000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.61 | 0.56 | 0.63 | -0.84 | -57.93% | 424 | 542 | 59.72% |
| NVDA240517P00680000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.24 | -1.38 | -53.91% | 357 | 2,977 | 55.04% |
| NVDA240524P00680000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 5.80 | 5.35 | 5.85 | -3.85 | -39.90% | 53 | 351 | 65.96% |
| NVDA240531P00680000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 6.88 | 5.90 | 7.65 | -3.82 | -35.70% | 78 | 115 | 62.18% |
| NVDA240621P00680000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 10.54 | 10.30 | 10.75 | -5.37 | -33.75% | 104 | 1,452 | 55.98% |
| NVDA240719P00680000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 15.20 | 15.15 | 15.65 | -6.34 | -29.43% | 14 | 700 | 51.78% |
| NVDA240816P00680000 | 2024-04-26 3:28PM EDT | 2024-08-16 | 20.30 | 19.50 | 20.55 | -6.30 | -23.68% | 8 | 269 | 49.75% |
| NVDA240920P00680000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 29.05 | 27.50 | 29.20 | -7.45 | -20.41% | 302 | 1,417 | 49.92% |
| NVDA241018P00680000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 34.05 | 32.55 | 33.35 | -5.45 | -13.80% | 11 | 750 | 48.44% |
| NVDA241115P00680000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 38.72 | 37.35 | 38.25 | -9.51 | -19.72% | 2 | 338 | 47.82% |
| NVDA241220P00680000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 44.19 | 43.75 | 44.70 | -7.77 | -14.95% | 422 | 732 | 47.51% |
| NVDA250117P00680000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 47.40 | 47.05 | 47.95 | -9.30 | -16.40% | 177 | 2,163 | 46.51% |
| NVDA250221P00680000 | 2024-04-22 12:43PM EDT | 2025-02-21 | 71.47 | 52.45 | 53.55 | 0.00 | - | 4 | 61 | 46.21% |
| NVDA250321P00680000 | 2024-04-25 1:36PM EDT | 2025-03-21 | 65.05 | 56.25 | 57.50 | 0.00 | - | 2 | 408 | 45.85% |
| NVDA250620P00680000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 92.65 | 67.70 | 68.90 | 0.00 | - | 8 | 356 | 44.73% |
| NVDA251219P00680000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 95.95 | 87.40 | 88.90 | 0.00 | - | 1 | 0 | 43.28% |
| NVDA260116P00680000 | 2024-04-26 11:35AM EDT | 2026-01-16 | 91.95 | 89.60 | 91.20 | -5.79 | -5.92% | 5 | 146 | 42.96% |
| NVDA260618P00680000 | 2024-04-11 1:30PM EDT | 2026-06-18 | 97.85 | 102.65 | 104.40 | 0.00 | - | 5 | 9 | 41.90% |
| NVDA261218P00680000 | 2024-04-26 9:57AM EDT | 2026-12-18 | 119.25 | 114.70 | 118.00 | -4.42 | -3.57% | 1 | 112 | 40.82% |
© 2024 Yahoo. All rights reserved.