NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00740000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 38.05 | 37.45 | 38.55 | -72.65 | -65.63% | 602 | 101 | 61.49% |
| NVDA240503C00740000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 47.00 | 45.85 | 46.80 | -64.35 | -57.79% | 119 | 27 | 58.33% |
| NVDA240517C00740000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 56.80 | 56.05 | 57.10 | -59.10 | -50.99% | 348 | 3,574 | 53.94% |
| NVDA240524C00740000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 74.94 | 73.60 | 76.10 | -54.24 | -41.99% | 138 | 63 | 68.29% |
| NVDA240621C00740000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 87.50 | 86.20 | 87.15 | -55.90 | -38.98% | 225 | 2,188 | 60.54% |
| NVDA240719C00740000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 97.49 | 95.80 | 96.95 | -53.55 | -35.45% | 71 | 800 | 56.96% |
| NVDA240816C00740000 | 2024-04-19 3:17PM EDT | 2024-08-16 | 112.00 | 105.60 | 106.90 | -47.64 | -29.84% | 30 | 202 | 55.67% |
| NVDA240920C00740000 | 2024-04-19 3:04PM EDT | 2024-09-20 | 125.00 | 120.10 | 121.45 | -50.25 | -28.67% | 61 | 675 | 56.54% |
| NVDA241018C00740000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 129.25 | 127.20 | 128.80 | -54.55 | -29.68% | 66 | 64 | 55.50% |
| NVDA241115C00740000 | 2024-04-17 3:41PM EDT | 2024-11-15 | 188.78 | 135.30 | 137.35 | 0.00 | - | 2 | 60 | 55.41% |
| NVDA241220C00740000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 210.84 | 146.30 | 148.05 | 0.00 | - | 28 | 317 | 55.84% |
| NVDA250117C00740000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 159.00 | 152.50 | 154.10 | -74.26 | -31.84% | 20 | 1,220 | 55.33% |
| NVDA250221C00740000 | 2024-04-19 3:56PM EDT | 2025-02-21 | 161.75 | 161.40 | 163.25 | -80.24 | -33.16% | 2 | 43 | 55.48% |
| NVDA250321C00740000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 167.03 | 167.70 | 169.75 | -70.17 | -29.58% | 4 | 56 | 55.42% |
| NVDA250620C00740000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 193.30 | 187.80 | 189.55 | -56.64 | -22.66% | 2 | 205 | 55.58% |
| NVDA251219C00740000 | 2024-04-18 3:03PM EDT | 2025-12-19 | 282.90 | 222.15 | 224.10 | 0.00 | - | 4 | 93 | 55.95% |
| NVDA260116C00740000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 228.85 | 226.35 | 228.45 | -64.92 | -22.10% | 3 | 115 | 55.86% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 250.95 | 252.95 | 0.00 | - | 1 | 58 | 56.18% |
| NVDA261218C00740000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 290.00 | 273.35 | 280.70 | -48.00 | -14.20% | 3 | 158 | 56.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00740000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 15.00 | 14.65 | 15.25 | +14.30 | +2,042.86% | 10,568 | 1,068 | 58.80% |
| NVDA240503P00740000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 22.60 | 22.20 | 22.85 | +19.99 | +765.90% | 1,433 | 786 | 55.15% |
| NVDA240510P00740000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 26.93 | 26.60 | 27.30 | +22.48 | +505.17% | 452 | 299 | 51.40% |
| NVDA240517P00740000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 31.10 | 30.75 | 31.45 | +24.35 | +360.74% | 3,014 | 3,797 | 50.09% |
| NVDA240524P00740000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 48.02 | 46.55 | 51.15 | +30.12 | +168.27% | 66 | 58 | 63.92% |
| NVDA240531P00740000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 52.86 | 48.85 | 53.45 | +31.07 | +142.59% | 37 | 68 | 60.65% |
| NVDA240621P00740000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 56.95 | 57.20 | 58.10 | +27.95 | +96.38% | 409 | 1,065 | 54.83% |
| NVDA240719P00740000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 64.33 | 64.10 | 65.00 | +30.61 | +90.78% | 211 | 942 | 50.30% |
| NVDA240816P00740000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 70.99 | 71.25 | 71.95 | +30.54 | +75.50% | 53 | 251 | 48.38% |
| NVDA240920P00740000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 82.58 | 81.80 | 83.00 | +30.84 | +59.61% | 151 | 452 | 48.30% |
| NVDA241018P00740000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 87.20 | 86.30 | 87.55 | +31.11 | +55.46% | 515 | 131 | 46.62% |
| NVDA241115P00740000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 90.70 | 91.95 | 93.25 | +31.40 | +52.95% | 18 | 61 | 45.96% |
| NVDA241220P00740000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 100.16 | 99.20 | 100.70 | +30.16 | +43.09% | 74 | 221 | 45.64% |
| NVDA250117P00740000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 104.20 | 102.60 | 104.05 | +25.95 | +33.16% | 460 | 655 | 44.56% |
| NVDA250221P00740000 | 2024-03-22 3:07PM EDT | 2025-02-21 | 69.94 | 108.15 | 110.05 | 0.00 | - | 1 | 16 | 44.18% |
| NVDA250321P00740000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 109.45 | 111.95 | 113.90 | +30.85 | +39.25% | 34 | 203 | 43.68% |
| NVDA250620P00740000 | 2024-04-19 2:19PM EDT | 2025-06-20 | 114.80 | 124.15 | 125.80 | +17.75 | +18.29% | 44 | 150 | 42.52% |
| NVDA251219P00740000 | 2024-04-17 10:53AM EDT | 2025-12-19 | 115.00 | 143.70 | 145.90 | 0.00 | - | 1 | 33 | 40.97% |
| NVDA260116P00740000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 120.75 | 145.75 | 148.10 | 0.00 | - | 13 | 81 | 40.64% |
| NVDA260618P00740000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 145.66 | 159.00 | 161.55 | +16.66 | +12.91% | 1 | 8 | 39.68% |
| NVDA261218P00740000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 173.20 | 169.85 | 178.95 | +26.80 | +18.31% | 3 | 103 | 39.49% |
© 2024 Yahoo. All rights reserved.