NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00700000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 98.60 | 96.10 | 99.00 | -26.40 | -21.12% | 208 | 557 | 97.46% |
| NVDA240503C00700000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 100.70 | 99.60 | 101.10 | -24.30 | -19.44% | 385 | 249 | 64.39% |
| NVDA240510C00700000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 103.60 | 102.60 | 104.00 | -24.00 | -18.81% | 89 | 160 | 57.68% |
| NVDA240517C00700000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 106.45 | 105.85 | 107.35 | -25.73 | -19.47% | 201 | 9,712 | 55.38% |
| NVDA240524C00700000 | 2024-04-24 3:01PM EDT | 2024-05-24 | 116.47 | 118.30 | 119.55 | -24.84 | -17.58% | 881 | 93 | 68.17% |
| NVDA240531C00700000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 124.00 | 120.70 | 122.25 | +2.25 | +1.85% | 11 | 97 | 64.71% |
| NVDA240621C00700000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 130.20 | 129.25 | 130.35 | -21.40 | -14.12% | 42 | 10,267 | 60.04% |
| NVDA240719C00700000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 138.82 | 138.20 | 139.75 | -21.18 | -13.24% | 35 | 1,159 | 56.57% |
| NVDA240816C00700000 | 2024-04-24 3:33PM EDT | 2024-08-16 | 147.75 | 147.65 | 148.75 | -21.51 | -12.71% | 19 | 411 | 55.32% |
| NVDA240920C00700000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 161.96 | 161.00 | 163.40 | -17.49 | -9.75% | 14 | 1,316 | 56.42% |
| NVDA241018C00700000 | 2024-04-24 12:44PM EDT | 2024-10-18 | 174.65 | 168.70 | 169.80 | -12.50 | -6.68% | 6 | 177 | 55.44% |
| NVDA241115C00700000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 178.30 | 176.95 | 178.10 | -19.30 | -9.77% | 15 | 317 | 55.50% |
| NVDA241220C00700000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 191.20 | 187.45 | 188.70 | -11.60 | -5.72% | 40 | 1,591 | 55.96% |
| NVDA250117C00700000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 194.55 | 193.60 | 194.80 | -19.10 | -8.94% | 70 | 3,320 | 55.52% |
| NVDA250221C00700000 | 2024-04-23 3:11PM EDT | 2025-02-21 | 222.45 | 202.25 | 204.25 | 0.00 | - | 5 | 170 | 55.77% |
| NVDA250321C00700000 | 2024-04-24 3:39PM EDT | 2025-03-21 | 211.25 | 208.60 | 210.60 | -16.70 | -7.33% | 9 | 204 | 55.75% |
| NVDA250620C00700000 | 2024-04-24 1:32PM EDT | 2025-06-20 | 230.00 | 228.40 | 230.45 | -21.00 | -8.37% | 5 | 2,055 | 55.98% |
| NVDA250919C00700000 | 2024-04-19 2:19PM EDT | 2025-09-19 | 244.00 | 241.20 | 255.90 | 0.00 | - | 1 | 1 | 56.59% |
| NVDA251219C00700000 | 2024-04-24 10:42AM EDT | 2025-12-19 | 287.56 | 262.20 | 264.85 | +5.65 | +2.00% | 1 | 781 | 56.38% |
| NVDA260116C00700000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 269.00 | 266.50 | 271.70 | -18.43 | -6.41% | 738 | 1,858 | 56.66% |
| NVDA260618C00700000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 293.75 | 289.45 | 293.55 | -18.25 | -5.85% | 5 | 416 | 56.45% |
| NVDA261218C00700000 | 2024-04-24 3:44PM EDT | 2026-12-18 | 317.00 | 312.35 | 320.65 | -17.75 | -5.30% | 8 | 617 | 56.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00700000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.38 | 0.37 | 0.40 | +0.13 | +52.00% | 8,589 | 9,235 | 86.62% |
| NVDA240503P00700000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.15 | 2.08 | 2.20 | +0.94 | +77.69% | 4,548 | 3,216 | 56.58% |
| NVDA240510P00700000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.35 | 4.25 | 4.45 | +1.95 | +81.25% | 1,221 | 1,115 | 50.98% |
| NVDA240517P00700000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 7.06 | 6.75 | 7.15 | +3.06 | +76.50% | 3,181 | 9,535 | 49.56% |
| NVDA240524P00700000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 17.91 | 18.10 | 18.70 | +4.68 | +35.37% | 457 | 1,148 | 62.57% |
| NVDA240531P00700000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 20.45 | 20.15 | 20.70 | +5.59 | +37.62% | 119 | 433 | 59.09% |
| NVDA240621P00700000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 26.55 | 26.35 | 26.80 | +6.05 | +29.51% | 507 | 6,972 | 53.61% |
| NVDA240719P00700000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 31.80 | 32.35 | 32.95 | +5.55 | +21.14% | 269 | 3,087 | 49.25% |
| NVDA240816P00700000 | 2024-04-24 3:29PM EDT | 2024-08-16 | 38.40 | 38.50 | 39.40 | +6.54 | +20.53% | 40 | 1,774 | 47.24% |
| NVDA240920P00700000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 49.38 | 48.95 | 49.65 | +6.68 | +15.64% | 250 | 3,682 | 47.36% |
| NVDA241018P00700000 | 2024-04-24 3:29PM EDT | 2024-10-18 | 53.80 | 53.30 | 54.20 | +7.05 | +15.08% | 432 | 2,218 | 45.88% |
| NVDA241115P00700000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 59.45 | 58.60 | 59.90 | +4.09 | +7.39% | 4 | 1,758 | 45.43% |
| NVDA241220P00700000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 65.62 | 65.65 | 67.70 | +6.25 | +10.53% | 6 | 1,552 | 45.49% |
| NVDA250117P00700000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 70.00 | 69.45 | 70.50 | +7.40 | +11.82% | 224 | 4,770 | 44.24% |
| NVDA250221P00700000 | 2024-04-24 1:39PM EDT | 2025-02-21 | 70.10 | 74.80 | 76.75 | +0.90 | +1.30% | 1 | 110 | 44.08% |
| NVDA250321P00700000 | 2024-04-24 2:52PM EDT | 2025-03-21 | 80.00 | 78.45 | 80.85 | +8.31 | +11.59% | 11 | 1,448 | 43.73% |
| NVDA250620P00700000 | 2024-04-24 2:28PM EDT | 2025-06-20 | 90.00 | 91.00 | 92.40 | +6.12 | +7.30% | 6 | 1,806 | 42.59% |
| NVDA250919P00700000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 104.53 | 98.20 | 104.50 | 0.00 | - | 1 | 104 | 42.29% |
| NVDA251219P00700000 | 2024-04-23 10:13AM EDT | 2025-12-19 | 107.90 | 110.70 | 112.60 | 0.00 | - | 1 | 556 | 41.23% |
| NVDA260116P00700000 | 2024-04-24 2:36PM EDT | 2026-01-16 | 114.00 | 112.80 | 114.65 | +8.00 | +7.55% | 13 | 1,280 | 40.87% |
| NVDA260618P00700000 | 2024-04-24 3:55PM EDT | 2026-06-18 | 126.31 | 125.70 | 128.40 | +6.31 | +5.26% | 5 | 196 | 40.03% |
| NVDA261218P00700000 | 2024-04-24 3:31PM EDT | 2026-12-18 | 140.65 | 139.20 | 142.30 | +6.91 | +5.17% | 2 | 331 | 39.13% |
© 2024 Yahoo. All rights reserved.