NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00770000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 20.55 | 20.55 | 20.95 | -58.40 | -73.97% | 6,389 | 149 | 58.01% |
| NVDA240503C00770000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 30.11 | 29.75 | 30.45 | -49.77 | -62.31% | 1,457 | 144 | 56.75% |
| NVDA240510C00770000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 35.50 | 35.10 | 36.45 | -52.71 | -59.76% | 216 | 39 | 54.12% |
| NVDA240517C00770000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 40.53 | 40.50 | 40.95 | -51.74 | -56.07% | 2,466 | 4,189 | 52.75% |
| NVDA240524C00770000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 61.50 | 58.80 | 61.10 | -56.40 | -47.84% | 297 | 154 | 67.62% |
| NVDA240621C00770000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 72.90 | 71.65 | 72.50 | -54.49 | -42.77% | 402 | 2,529 | 60.02% |
| NVDA240816C00770000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 92.27 | 91.80 | 92.15 | -51.88 | -35.99% | 105 | 595 | 55.20% |
| NVDA240920C00770000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 107.90 | 106.05 | 107.55 | -46.34 | -30.04% | 37 | 300 | 56.10% |
| NVDA241018C00770000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 115.00 | 113.35 | 114.90 | -51.45 | -30.91% | 17 | 43 | 55.06% |
| NVDA241115C00770000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 121.75 | 121.85 | 123.40 | -53.73 | -30.62% | 12 | 77 | 55.00% |
| NVDA241220C00770000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 134.05 | 132.65 | 134.30 | -59.32 | -30.68% | 68 | 302 | 55.36% |
| NVDA250117C00770000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 140.00 | 138.75 | 140.45 | -54.30 | -27.95% | 41 | 938 | 54.82% |
| NVDA250221C00770000 | 2024-04-19 3:58PM EDT | 2025-02-21 | 150.60 | 147.90 | 149.80 | -51.35 | -25.43% | 14 | 42 | 55.01% |
| NVDA250321C00770000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 155.18 | 154.35 | 156.35 | -61.02 | -28.22% | 47 | 91 | 54.96% |
| NVDA250620C00770000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 176.15 | 174.75 | 176.55 | -63.82 | -26.59% | 44 | 569 | 55.14% |
| NVDA251219C00770000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 213.74 | 209.70 | 211.65 | -55.23 | -20.53% | 5 | 200 | 55.54% |
| NVDA260116C00770000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 216.21 | 213.95 | 216.05 | -78.37 | -26.60% | 10 | 466 | 55.45% |
| NVDA260618C00770000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 240.00 | 238.95 | 241.10 | -66.44 | -21.68% | 3 | 106 | 55.79% |
| NVDA261218C00770000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 267.15 | 262.95 | 267.90 | -73.88 | -21.66% | 15 | 213 | 55.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00770000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 27.60 | 27.25 | 28.05 | +25.54 | +1,239.81% | 12,740 | 1,879 | 55.39% |
| NVDA240503P00770000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 35.80 | 35.85 | 36.70 | +30.15 | +533.63% | 1,452 | 740 | 53.69% |
| NVDA240510P00770000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 40.14 | 39.70 | 41.85 | +31.37 | +357.70% | 853 | 476 | 50.02% |
| NVDA240517P00770000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 45.00 | 45.05 | 45.60 | +33.02 | +275.63% | 2,721 | 2,477 | 49.05% |
| NVDA240524P00770000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 62.25 | 61.65 | 66.25 | +33.73 | +118.27% | 164 | 336 | 63.37% |
| NVDA240531P00770000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 68.05 | 64.10 | 68.65 | +36.59 | +116.31% | 75 | 386 | 60.20% |
| NVDA240621P00770000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 72.36 | 72.70 | 73.40 | +34.76 | +92.45% | 366 | 1,449 | 54.45% |
| NVDA240816P00770000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 85.41 | 86.75 | 87.45 | +34.11 | +66.49% | 103 | 391 | 47.95% |
| NVDA240920P00770000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 96.70 | 97.25 | 98.75 | +33.35 | +52.64% | 133 | 900 | 47.91% |
| NVDA241018P00770000 | 2024-04-19 3:26PM EDT | 2024-10-18 | 100.45 | 101.95 | 103.65 | +34.60 | +52.54% | 17 | 127 | 46.37% |
| NVDA241115P00770000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 109.65 | 107.45 | 109.30 | +34.30 | +45.52% | 34 | 165 | 45.65% |
| NVDA241220P00770000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 117.50 | 114.40 | 116.85 | +37.95 | +47.71% | 31 | 180 | 45.33% |
| NVDA250117P00770000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 118.21 | 118.35 | 119.95 | +30.68 | +35.05% | 112 | 1,076 | 44.14% |
| NVDA250221P00770000 | 2024-04-19 3:07PM EDT | 2025-02-21 | 120.56 | 124.00 | 125.95 | +27.26 | +29.22% | 51 | 69 | 43.73% |
| NVDA250321P00770000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 125.26 | 127.80 | 129.85 | +37.71 | +43.07% | 46 | 163 | 43.23% |
| NVDA250620P00770000 | 2024-04-19 3:17PM EDT | 2025-06-20 | 138.12 | 140.25 | 141.90 | +24.96 | +22.06% | 19 | 394 | 42.09% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 149.12 | 159.85 | 162.10 | +29.12 | +24.27% | 3 | 44 | 40.52% |
| NVDA260116P00770000 | 2024-04-12 1:06PM EDT | 2026-01-16 | 155.98 | 161.85 | 164.35 | +30.63 | +24.44% | 1 | 80 | 40.20% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 175.20 | 177.85 | 0.00 | - | 25 | 118 | 39.22% |
| NVDA261218P00770000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 190.05 | 183.85 | 197.35 | +30.00 | +18.74% | 20 | 103 | 39.44% |
© 2024 Yahoo. All rights reserved.