NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:730.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00730000 | 2024-04-26 10:34AM EDT | 2024-04-26 | 135.40 | 134.60 | 137.05 | +39.35 | +40.97% | 4 | 561 | 198.63% |
| NVDA240503C00730000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 138.19 | 136.85 | 138.40 | +38.59 | +38.74% | 40 | 482 | 82.01% |
| NVDA240510C00730000 | 2024-04-26 11:15AM EDT | 2024-05-10 | 141.20 | 139.30 | 141.40 | +38.45 | +37.42% | 18 | 98 | 69.60% |
| NVDA240517C00730000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 148.10 | 141.25 | 143.30 | +40.25 | +37.32% | 73 | 937 | 62.26% |
| NVDA240524C00730000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 159.80 | 153.15 | 154.35 | +40.15 | +33.56% | 14 | 608 | 74.27% |
| NVDA240531C00730000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 156.40 | 154.15 | 155.65 | +32.30 | +26.03% | 6 | 41 | 68.25% |
| NVDA240621C00730000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 165.67 | 162.75 | 163.75 | +32.97 | +24.85% | 5 | 792 | 63.00% |
| NVDA240816C00730000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 145.20 | 181.50 | 184.65 | 0.00 | - | 26 | 277 | 58.28% |
| NVDA240920C00730000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 167.60 | 195.75 | 199.35 | 0.00 | - | 3 | 340 | 59.11% |
| NVDA241018C00730000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 143.59 | 203.30 | 206.75 | 0.00 | - | 1 | 0 | 58.01% |
| NVDA241115C00730000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 215.23 | 213.05 | 214.65 | +43.73 | +25.50% | 4 | 128 | 58.01% |
| NVDA241220C00730000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 190.40 | 223.75 | 225.45 | 0.00 | - | 4 | 484 | 58.20% |
| NVDA250117C00730000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 215.00 | 228.40 | 232.75 | +17.49 | +8.86% | 1 | 878 | 57.48% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 240.70 | 242.90 | 0.00 | - | 2 | 21 | 58.29% |
| NVDA250321C00730000 | 2024-04-24 12:54PM EDT | 2025-03-21 | 203.35 | 245.70 | 248.35 | 0.00 | - | 1 | 103 | 57.65% |
| NVDA250620C00730000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 207.00 | 267.25 | 269.60 | 0.00 | - | 1 | 482 | 57.88% |
| NVDA251219C00730000 | 2024-04-25 2:00PM EDT | 2025-12-19 | 273.50 | 303.70 | 305.65 | 0.00 | - | 7 | 315 | 58.10% |
| NVDA260116C00730000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 309.00 | 307.60 | 311.30 | +40.10 | +14.91% | 1 | 943 | 58.05% |
| NVDA260618C00730000 | 2024-04-19 1:21PM EDT | 2026-06-18 | 290.32 | 332.65 | 335.10 | 0.00 | - | 15 | 358 | 57.91% |
| NVDA261218C00730000 | 2024-04-19 3:09PM EDT | 2026-12-18 | 286.00 | 357.95 | 363.15 | 0.00 | - | 3 | 78 | 57.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00730000 | 2024-04-26 11:46AM EDT | 2024-04-26 | 0.01 | 0.02 | 0.02 | -0.14 | -93.33% | 1,694 | 3,513 | 108.59% |
| NVDA240503P00730000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.61 | 0.60 | 0.64 | -1.21 | -66.85% | 1,219 | 2,095 | 57.72% |
| NVDA240510P00730000 | 2024-04-26 11:43AM EDT | 2024-05-10 | 1.81 | 1.76 | 1.85 | -2.49 | -57.91% | 125 | 856 | 51.17% |
| NVDA240517P00730000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 3.52 | 3.35 | 3.45 | -3.38 | -48.99% | 286 | 2,289 | 48.86% |
| NVDA240524P00730000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 12.94 | 12.85 | 13.35 | -5.56 | -30.05% | 36 | 369 | 63.35% |
| NVDA240531P00730000 | 2024-04-26 11:28AM EDT | 2024-05-31 | 14.50 | 14.90 | 15.30 | -6.95 | -32.40% | 29 | 128 | 59.94% |
| NVDA240621P00730000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 20.94 | 20.80 | 21.15 | -7.16 | -25.48% | 200 | 1,770 | 54.33% |
| NVDA240816P00730000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 34.30 | 33.85 | 34.35 | -6.70 | -16.34% | 35 | 432 | 48.36% |
| NVDA240920P00730000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 45.05 | 44.45 | 44.95 | -7.85 | -14.84% | 147 | 553 | 48.56% |
| NVDA241018P00730000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 48.95 | 49.00 | 49.55 | -11.15 | -18.55% | 6 | 132 | 46.96% |
| NVDA241115P00730000 | 2024-04-25 12:01PM EDT | 2024-11-15 | 66.74 | 55.00 | 55.60 | 0.00 | - | 1 | 132 | 46.56% |
| NVDA241220P00730000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 71.09 | 62.30 | 63.10 | 0.00 | - | 12 | 159 | 46.33% |
| NVDA250117P00730000 | 2024-04-26 11:47AM EDT | 2025-01-17 | 66.45 | 66.35 | 66.80 | -7.05 | -9.68% | 10 | 898 | 45.37% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 2025-02-21 | 82.19 | 71.75 | 72.90 | 0.00 | - | 1 | 7 | 45.02% |
| NVDA250321P00730000 | 2024-04-23 9:49AM EDT | 2025-03-21 | 88.50 | 75.65 | 77.25 | 0.00 | - | 1 | 389 | 44.67% |
| NVDA250620P00730000 | 2024-04-25 12:04PM EDT | 2025-06-20 | 101.05 | 88.55 | 89.50 | 0.00 | - | 15 | 143 | 43.52% |
| NVDA251219P00730000 | 2024-04-24 10:21AM EDT | 2025-12-19 | 116.84 | 109.40 | 110.65 | 0.00 | - | 2 | 125 | 42.04% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 111.60 | 113.15 | 0.00 | - | 5 | 376 | 41.75% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 39.93% |
| NVDA261218P00730000 | 2024-04-24 12:38PM EDT | 2026-12-18 | 152.35 | 138.70 | 140.85 | 0.00 | - | 2 | 79 | 39.58% |
© 2024 Yahoo. All rights reserved.