NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00870000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 7.00 | 4.65 | 9.00 | +6.29 | +885.92% | 84,240 | 6,602 | 24.00% |
| NVDA240503C00870000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 28.00 | 27.65 | 28.60 | +19.16 | +216.74% | 18,008 | 1,468 | 47.97% |
| NVDA240510C00870000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 37.00 | 36.40 | 37.50 | +22.00 | +146.67% | 1,909 | 626 | 47.71% |
| NVDA240517C00870000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 44.64 | 43.95 | 45.85 | +23.44 | +110.57% | 4,731 | 2,362 | 49.19% |
| NVDA240524C00870000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 68.25 | 67.70 | 68.95 | +26.25 | +62.50% | 606 | 231 | 65.83% |
| NVDA240531C00870000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 72.55 | 71.40 | 72.80 | +25.05 | +52.74% | 326 | 163 | 62.55% |
| NVDA240621C00870000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 83.70 | 83.00 | 84.15 | +26.75 | +46.97% | 542 | 635 | 58.09% |
| NVDA240816C00870000 | 2024-04-26 3:32PM EDT | 2024-08-16 | 108.03 | 107.00 | 108.75 | +28.68 | +36.14% | 78 | 579 | 53.90% |
| NVDA241018C00870000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 133.42 | 134.60 | 136.00 | +27.27 | +25.69% | 11 | 218 | 54.69% |
| NVDA241115C00870000 | 2024-04-26 2:47PM EDT | 2024-11-15 | 141.75 | 141.60 | 150.00 | +26.50 | +22.99% | 17 | 95 | 54.91% |
| NVDA241220C00870000 | 2024-04-26 1:03PM EDT | 2024-12-20 | 157.09 | 153.85 | 161.55 | +29.87 | +23.48% | 8 | 19 | 55.04% |
| NVDA250221C00870000 | 2024-04-26 2:59PM EDT | 2025-02-21 | 175.00 | 175.50 | 177.40 | +34.80 | +24.82% | 2 | 99 | 55.05% |
| NVDA260116C00870000 | 2024-04-26 12:08PM EDT | 2026-01-16 | 245.27 | 252.95 | 254.70 | +34.97 | +16.63% | 3 | 455 | 55.80% |
| NVDA260618C00870000 | 2024-04-26 11:32AM EDT | 2026-06-18 | 275.20 | 280.95 | 283.55 | +59.93 | +27.84% | 13 | 189 | 56.06% |
| NVDA261218C00870000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 311.49 | 308.90 | 314.40 | +35.84 | +13.00% | 8 | 264 | 56.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00870000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -44.94 | -99.98% | 51,134 | 1,104 | 6.84% |
| NVDA240503P00870000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 20.00 | 19.70 | 20.40 | -31.35 | -61.05% | 9,860 | 896 | 46.32% |
| NVDA240510P00870000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 27.90 | 27.65 | 28.25 | -28.75 | -50.75% | 834 | 229 | 45.01% |
| NVDA240517P00870000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 34.55 | 34.20 | 35.10 | -24.45 | -41.44% | 2,302 | 1,290 | 45.21% |
| NVDA240524P00870000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 56.85 | 55.90 | 58.35 | -23.50 | -29.25% | 327 | 438 | 61.90% |
| NVDA240531P00870000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 61.50 | 58.65 | 61.80 | -22.40 | -26.70% | 116 | 62 | 58.40% |
| NVDA240621P00870000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 68.97 | 68.85 | 69.90 | -22.09 | -24.26% | 243 | 530 | 53.10% |
| NVDA240816P00870000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 88.00 | 86.25 | 87.50 | -25.65 | -22.57% | 93 | 381 | 47.13% |
| NVDA241018P00870000 | 2024-04-26 2:59PM EDT | 2024-10-18 | 107.76 | 103.00 | 107.55 | -38.94 | -26.54% | 9 | 0 | 46.15% |
| NVDA241115P00870000 | 2024-04-17 9:37AM EDT | 2024-11-15 | 110.20 | 108.20 | 114.00 | 0.00 | - | 1 | 105 | 45.37% |
| NVDA241220P00870000 | 2024-04-26 2:28PM EDT | 2024-12-20 | 123.90 | 121.30 | 122.90 | -53.16 | -30.02% | 15 | 1 | 45.13% |
| NVDA250221P00870000 | 2024-04-25 10:14AM EDT | 2025-02-21 | 155.60 | 129.75 | 134.15 | 0.00 | - | 1 | 30 | 43.76% |
| NVDA260116P00870000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 180.30 | 176.70 | 179.40 | -13.70 | -7.06% | 3 | 76 | 40.43% |
| NVDA260618P00870000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 208.00 | 192.15 | 194.75 | 0.00 | - | 133 | 62 | 39.40% |
| NVDA261218P00870000 | 2024-04-26 12:42PM EDT | 2026-12-18 | 206.32 | 200.00 | 216.00 | -39.84 | -16.18% | 15 | 28 | 39.41% |
© 2024 Yahoo. All rights reserved.