NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00800000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 23.50 | 23.25 | 23.65 | +10.20 | +76.69% | 14,804 | 5,704 | 70.28% |
| NVDA240503C00800000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 36.15 | 35.85 | 36.25 | +11.40 | +46.47% | 2,608 | 3,012 | 58.69% |
| NVDA240510C00800000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 42.99 | 42.70 | 43.20 | +11.84 | +38.00% | 468 | 762 | 54.39% |
| NVDA240517C00800000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 49.00 | 49.25 | 49.75 | +11.70 | +31.37% | 913 | 8,734 | 53.55% |
| NVDA240524C00800000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 72.40 | 69.20 | 70.00 | +14.65 | +25.37% | 195 | 1,390 | 68.86% |
| NVDA240531C00800000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 72.80 | 72.20 | 73.15 | +10.67 | +16.36% | 53 | 293 | 65.03% |
| NVDA240621C00800000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 82.84 | 83.00 | 83.45 | +11.84 | +16.68% | 367 | 7,833 | 60.24% |
| NVDA240719C00800000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 93.93 | 93.45 | 94.15 | +12.24 | +14.98% | 68 | 3,646 | 56.31% |
| NVDA240816C00800000 | 2024-04-25 10:35AM EDT | 2024-08-16 | 105.20 | 104.60 | 105.15 | +14.16 | +15.55% | 57 | 827 | 55.15% |
| NVDA240920C00800000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 125.00 | 121.35 | 122.00 | +16.05 | +14.73% | 88 | 2,839 | 56.54% |
| NVDA241018C00800000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 133.05 | 128.95 | 129.85 | +17.15 | +14.80% | 1 | 313 | 55.38% |
| NVDA241115C00800000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 143.13 | 138.20 | 139.00 | +15.33 | +12.00% | 2 | 242 | 55.36% |
| NVDA241220C00800000 | 2024-04-25 10:32AM EDT | 2024-12-20 | 152.49 | 149.90 | 150.80 | +14.79 | +10.74% | 8 | 1,672 | 55.78% |
| NVDA250117C00800000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 156.81 | 156.45 | 157.50 | +11.41 | +7.85% | 92 | 0 | 55.26% |
| NVDA250221C00800000 | 2024-04-24 2:50PM EDT | 2025-02-21 | 154.00 | 166.50 | 167.40 | 0.00 | - | 63 | 251 | 55.48% |
| NVDA250321C00800000 | 2024-04-25 9:33AM EDT | 2025-03-21 | 162.65 | 173.45 | 174.45 | -0.09 | -0.06% | 2 | 350 | 55.44% |
| NVDA250620C00800000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 193.00 | 195.15 | 196.35 | +11.05 | +6.07% | 6 | 1,213 | 55.66% |
| NVDA250919C00800000 | 2024-04-24 2:37PM EDT | 2025-09-19 | 202.25 | 209.20 | 223.25 | 0.00 | - | 1 | 139 | 56.13% |
| NVDA251219C00800000 | 2024-04-24 10:42AM EDT | 2025-12-19 | 240.06 | 232.65 | 233.95 | 0.00 | - | 2 | 415 | 56.11% |
| NVDA260116C00800000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 239.00 | 237.20 | 238.60 | +17.00 | +7.66% | 25 | 1,875 | 56.02% |
| NVDA260618C00800000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 249.53 | 263.20 | 265.05 | 0.00 | - | 1,035 | 1,320 | 56.26% |
| NVDA261218C00800000 | 2024-04-25 10:07AM EDT | 2026-12-18 | 287.68 | 289.65 | 293.80 | +12.68 | +4.61% | 7 | 1,563 | 56.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00800000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 7.10 | 7.00 | 7.10 | -8.90 | -55.80% | 19,646 | 8,942 | 51.01% |
| NVDA240503P00800000 | 2024-04-25 10:37AM EDT | 2024-05-03 | 18.76 | 18.65 | 18.90 | -8.24 | -30.82% | 4,753 | 3,872 | 48.46% |
| NVDA240510P00800000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 24.86 | 24.65 | 24.95 | -7.23 | -22.50% | 293 | 1,793 | 45.48% |
| NVDA240517P00800000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 30.00 | 29.80 | 30.15 | -7.30 | -19.60% | 1,599 | 11,262 | 44.46% |
| NVDA240524P00800000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 48.20 | 49.00 | 50.20 | -7.71 | -13.79% | 1,064 | 1,154 | 60.20% |
| NVDA240531P00800000 | 2024-04-25 10:25AM EDT | 2024-05-31 | 50.17 | 51.05 | 52.85 | -9.53 | -15.96% | 23 | 734 | 56.52% |
| NVDA240621P00800000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 60.15 | 59.50 | 60.05 | -6.68 | -10.01% | 1,682 | 6,627 | 51.30% |
| NVDA240719P00800000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 67.60 | 67.65 | 68.20 | -6.77 | -9.08% | 82 | 3,340 | 47.57% |
| NVDA240816P00800000 | 2024-04-25 10:01AM EDT | 2024-08-16 | 78.64 | 75.10 | 75.90 | -2.36 | -2.91% | 3 | 1,080 | 45.65% |
| NVDA240920P00800000 | 2024-04-25 10:34AM EDT | 2024-09-20 | 88.35 | 87.55 | 88.30 | -4.65 | -5.00% | 38 | 2,592 | 46.03% |
| NVDA241018P00800000 | 2024-04-25 9:42AM EDT | 2024-10-18 | 98.00 | 92.55 | 93.45 | +6.50 | +7.10% | 54 | 712 | 44.56% |
| NVDA241115P00800000 | 2024-04-25 10:31AM EDT | 2024-11-15 | 98.30 | 98.50 | 99.45 | -5.96 | -5.72% | 1 | 658 | 43.94% |
| NVDA241220P00800000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 107.42 | 106.80 | 107.75 | -6.14 | -5.41% | 10 | 881 | 43.84% |
| NVDA250117P00800000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 108.90 | 110.15 | 111.25 | -7.60 | -6.52% | 213 | 4,235 | 42.78% |
| NVDA250221P00800000 | 2024-04-24 2:56PM EDT | 2025-02-21 | 120.19 | 116.50 | 117.75 | -4.81 | -3.85% | 1 | 610 | 42.50% |
| NVDA250321P00800000 | 2024-04-24 2:30PM EDT | 2025-03-21 | 127.05 | 120.90 | 122.20 | 0.00 | - | 46 | 1,057 | 42.14% |
| NVDA250620P00800000 | 2024-04-24 2:52PM EDT | 2025-06-20 | 138.30 | 134.05 | 135.30 | -2.70 | -1.91% | 14 | 1,132 | 41.20% |
| NVDA251219P00800000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 150.20 | 155.30 | 156.65 | 0.00 | - | 5 | 313 | 39.76% |
| NVDA260116P00800000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 160.49 | 157.05 | 158.80 | 0.00 | - | 12 | 960 | 39.40% |
| NVDA260618P00800000 | 2024-04-24 3:54PM EDT | 2026-06-18 | 177.00 | 171.45 | 173.20 | 0.00 | - | 3 | 268 | 38.52% |
| NVDA261218P00800000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 195.00 | 184.60 | 192.00 | +5.00 | +2.63% | 1 | 321 | 38.45% |
© 2024 Yahoo. All rights reserved.