NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:795.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00795000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 82.50 | 77.50 | 79.45 | +49.60 | +150.76% | 511 | 1,711 | 0.00% |
| NVDA240503C00795000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 85.40 | 81.50 | 82.35 | +42.42 | +98.70% | 384 | 725 | 46.53% |
| NVDA240510C00795000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 95.00 | 86.40 | 87.25 | +44.70 | +88.87% | 35 | 383 | 48.27% |
| NVDA240517C00795000 | 2024-04-26 1:56PM EDT | 2024-05-17 | 96.22 | 92.05 | 93.05 | +40.22 | +71.82% | 450 | 1,512 | 50.27% |
| NVDA240524C00795000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 115.83 | 108.85 | 110.15 | +39.83 | +52.41% | 118 | 160 | 65.32% |
| NVDA240531C00795000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 99.50 | 111.75 | 113.65 | +18.05 | +22.16% | 5 | 89 | 62.12% |
| NVDA240621C00795000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 125.15 | 121.95 | 122.75 | +35.15 | +39.06% | 63 | 812 | 57.56% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 192.15 | 193.25 | +25.85 | +15.96% | 2 | 403 | 55.84% |
| NVDA250221C00795000 | 2024-04-25 3:42PM EDT | 2025-02-21 | 175.15 | 209.70 | 211.75 | 0.00 | - | 1 | 63 | 55.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00795000 | 2024-04-26 1:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.86 | -98.41% | 3,447 | 4,930 | 57.81% |
| NVDA240503P00795000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 3.50 | 3.50 | 3.60 | -8.05 | -69.70% | 2,168 | 1,531 | 53.28% |
| NVDA240510P00795000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 7.00 | 7.10 | 7.30 | -10.35 | -59.65% | 285 | 936 | 48.93% |
| NVDA240517P00795000 | 2024-04-26 2:02PM EDT | 2024-05-17 | 11.46 | 11.40 | 11.55 | -11.00 | -48.98% | 776 | 1,984 | 48.12% |
| NVDA240524P00795000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 27.30 | 28.10 | 28.50 | -13.56 | -33.19% | 69 | 221 | 64.12% |
| NVDA240531P00795000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 30.12 | 30.55 | 31.25 | -17.91 | -37.29% | 20 | 125 | 60.41% |
| NVDA240621P00795000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 37.15 | 38.65 | 39.15 | -14.30 | -27.79% | 129 | 1,122 | 54.85% |
| NVDA241220P00795000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 89.50 | 87.75 | 88.30 | -8.50 | -8.67% | 1 | 6 | 46.43% |
| NVDA250221P00795000 | 2024-04-26 10:45AM EDT | 2025-02-21 | 99.86 | 98.05 | 99.50 | -17.73 | -15.08% | 1 | 5 | 45.19% |
© 2024 Yahoo. All rights reserved.