NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00820000 | 2024-04-26 10:46AM EDT | 2024-04-26 | 42.75 | 42.50 | 43.10 | +28.67 | +203.62% | 3,762 | 6,416 | 0.00% |
| NVDA240503C00820000 | 2024-04-26 10:46AM EDT | 2024-05-03 | 52.30 | 51.55 | 52.00 | +24.55 | +88.79% | 1,311 | 1,941 | 0.00% |
| NVDA240510C00820000 | 2024-04-26 10:43AM EDT | 2024-05-10 | 61.00 | 59.95 | 60.45 | +25.40 | +71.35% | 240 | 833 | 38.75% |
| NVDA240517C00820000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 66.88 | 65.25 | 65.80 | +25.38 | +61.16% | 540 | 7,433 | 40.26% |
| NVDA240524C00820000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 88.00 | 87.10 | 88.15 | +24.80 | +39.24% | 70 | 334 | 60.80% |
| NVDA240531C00820000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 89.25 | 87.95 | 90.75 | +23.25 | +35.23% | 85 | 235 | 56.31% |
| NVDA240621C00820000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 102.48 | 100.75 | 101.35 | +25.81 | +33.66% | 414 | 24,226 | 54.02% |
| NVDA240719C00820000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 114.31 | 113.15 | 113.35 | +23.91 | +26.45% | 22 | 1,303 | 52.05% |
| NVDA240816C00820000 | 2024-04-26 10:45AM EDT | 2024-08-16 | 125.40 | 124.55 | 125.55 | +25.80 | +25.90% | 13 | 373 | 51.66% |
| NVDA240920C00820000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 143.45 | 141.40 | 143.60 | +27.39 | +23.60% | 16 | 899 | 53.52% |
| NVDA241018C00820000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 151.68 | 150.50 | 151.70 | +27.36 | +22.01% | 6 | 114 | 52.86% |
| NVDA241115C00820000 | 2024-04-26 10:25AM EDT | 2024-11-15 | 162.00 | 159.80 | 163.25 | +25.70 | +18.86% | 4 | 207 | 53.37% |
| NVDA241220C00820000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 169.04 | 171.40 | 172.70 | +19.50 | +13.04% | 12 | 729 | 53.28% |
| NVDA250117C00820000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 178.55 | 178.30 | 179.55 | +25.92 | +16.98% | 226 | 744 | 52.88% |
| NVDA250221C00820000 | 2024-04-23 3:53PM EDT | 2025-02-21 | 160.00 | 188.30 | 190.45 | 0.00 | - | 2 | 78 | 53.25% |
| NVDA250321C00820000 | 2024-04-26 10:41AM EDT | 2025-03-21 | 198.91 | 195.65 | 198.10 | +24.41 | +13.99% | 45 | 226 | 53.37% |
| NVDA250620C00820000 | 2024-04-26 10:31AM EDT | 2025-06-20 | 218.65 | 218.20 | 222.25 | +24.65 | +12.71% | 1 | 297 | 53.98% |
| NVDA250919C00820000 | 2024-04-19 2:00PM EDT | 2025-09-19 | 195.00 | 235.75 | 243.15 | 0.00 | - | 3 | 54 | 54.01% |
| NVDA251219C00820000 | 2024-04-23 11:03AM EDT | 2025-12-19 | 225.00 | 258.00 | 260.45 | 0.00 | - | 2 | 313 | 54.61% |
| NVDA260116C00820000 | 2024-04-26 9:51AM EDT | 2026-01-16 | 251.40 | 263.20 | 265.55 | +12.05 | +5.03% | 2 | 231 | 54.63% |
| NVDA260618C00820000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 257.00 | 289.00 | 291.60 | 0.00 | - | 1 | 38 | 54.66% |
| NVDA261218C00820000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 319.42 | 317.00 | 323.40 | +30.42 | +10.53% | 1 | 245 | 55.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00820000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.32 | 0.32 | 0.35 | -6.98 | -95.62% | 11,300 | 4,578 | 63.18% |
| NVDA240503P00820000 | 2024-04-26 10:47AM EDT | 2024-05-03 | 8.04 | 7.85 | 8.00 | -12.39 | -60.65% | 3,531 | 2,253 | 52.39% |
| NVDA240510P00820000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 14.24 | 14.10 | 14.30 | -13.51 | -48.68% | 309 | 687 | 50.14% |
| NVDA240517P00820000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 19.10 | 19.80 | 20.05 | -13.70 | -41.77% | 970 | 5,438 | 49.52% |
| NVDA240524P00820000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 38.79 | 38.50 | 40.50 | -14.58 | -27.32% | 61 | 975 | 65.46% |
| NVDA240531P00820000 | 2024-04-26 10:33AM EDT | 2024-05-31 | 42.62 | 42.15 | 43.55 | -13.89 | -24.58% | 55 | 185 | 62.10% |
| NVDA240621P00820000 | 2024-04-26 10:43AM EDT | 2024-06-21 | 50.74 | 50.75 | 51.35 | -13.62 | -21.16% | 53 | 2,558 | 55.82% |
| NVDA240719P00820000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 60.30 | 59.70 | 60.35 | -12.55 | -17.23% | 10 | 920 | 51.46% |
| NVDA240816P00820000 | 2024-04-26 10:45AM EDT | 2024-08-16 | 68.00 | 67.40 | 68.15 | -13.30 | -16.36% | 17 | 357 | 49.12% |
| NVDA240920P00820000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 81.15 | 80.20 | 80.75 | -10.80 | -11.75% | 26 | 915 | 48.99% |
| NVDA241018P00820000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 85.52 | 85.90 | 86.70 | -11.28 | -11.65% | 3 | 305 | 47.54% |
| NVDA241115P00820000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 93.03 | 92.10 | 92.75 | -15.47 | -14.26% | 24 | 68 | 46.64% |
| NVDA241220P00820000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 100.80 | 100.00 | 100.85 | -12.20 | -10.80% | 9 | 462 | 46.15% |
| NVDA250117P00820000 | 2024-04-26 10:46AM EDT | 2025-01-17 | 105.37 | 103.70 | 104.70 | -11.73 | -10.02% | 7 | 788 | 45.04% |
| NVDA250221P00820000 | 2024-04-25 10:52AM EDT | 2025-02-21 | 128.90 | 110.70 | 112.25 | 0.00 | - | 1 | 55 | 44.89% |
| NVDA250321P00820000 | 2024-04-26 10:44AM EDT | 2025-03-21 | 116.00 | 115.70 | 117.25 | -7.87 | -6.35% | 71 | 396 | 44.55% |
| NVDA250620P00820000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 141.31 | 128.95 | 130.35 | 0.00 | - | 97 | 233 | 43.19% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 2025-12-19 | 142.30 | 151.20 | 153.20 | 0.00 | - | 10 | 70 | 41.57% |
| NVDA260116P00820000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 156.55 | 153.50 | 155.30 | -9.26 | -5.58% | 2 | 87 | 41.14% |
| NVDA260618P00820000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 189.27 | 168.20 | 170.60 | 0.00 | - | 4 | 53 | 40.15% |
| NVDA261218P00820000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 184.97 | 181.80 | 187.10 | -15.50 | -7.73% | 2 | 35 | 39.32% |
© 2024 Yahoo. All rights reserved.