NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:950.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00950000 | 2024-04-24 11:21AM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 1,017 | 10,698 | 64.06% |
| NVDA240503C00950000 | 2024-04-24 11:21AM EDT | 2024-05-03 | 1.26 | 1.34 | 1.38 | -0.14 | -10.00% | 1,025 | 5,145 | 53.88% |
| NVDA240510C00950000 | 2024-04-24 11:18AM EDT | 2024-05-10 | 3.32 | 3.25 | 3.40 | -0.01 | -0.30% | 142 | 729 | 50.07% |
| NVDA240517C00950000 | 2024-04-24 11:28AM EDT | 2024-05-17 | 6.00 | 6.00 | 6.15 | +0.09 | +1.52% | 1,763 | 13,347 | 49.54% |
| NVDA240524C00950000 | 2024-04-24 11:23AM EDT | 2024-05-24 | 19.05 | 19.15 | 19.65 | -0.85 | -4.27% | 59 | 2,910 | 64.72% |
| NVDA240531C00950000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 23.53 | 21.50 | 22.00 | +0.88 | +3.89% | 65 | 303 | 61.31% |
| NVDA240621C00950000 | 2024-04-24 11:28AM EDT | 2024-06-21 | 29.80 | 29.55 | 29.90 | -0.90 | -2.88% | 332 | 6,135 | 56.59% |
| NVDA240816C00950000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 51.75 | 49.00 | 49.40 | +1.81 | +3.62% | 13 | 1,413 | 52.42% |
| NVDA240920C00950000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 66.20 | 64.60 | 65.10 | +0.90 | +1.38% | 25 | 1,734 | 53.81% |
| NVDA241018C00950000 | 2024-04-24 11:19AM EDT | 2024-10-18 | 72.08 | 72.45 | 73.00 | -1.50 | -2.04% | 6 | 483 | 52.97% |
| NVDA241115C00950000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 81.65 | 81.35 | 82.25 | -1.10 | -1.33% | 10 | 0 | 53.04% |
| NVDA241220C00950000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 95.00 | 93.00 | 93.80 | +0.70 | +0.74% | 1 | 637 | 53.48% |
| NVDA250117C00950000 | 2024-04-24 10:33AM EDT | 2025-01-17 | 106.00 | 99.45 | 100.20 | +3.85 | +3.77% | 14 | 2,025 | 52.94% |
| NVDA250221C00950000 | 2024-04-24 11:13AM EDT | 2025-02-21 | 110.60 | 109.25 | 110.30 | +2.15 | +1.98% | 6 | 220 | 53.17% |
| NVDA250620C00950000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 147.85 | 139.15 | 140.15 | +7.15 | +5.08% | 3 | 484 | 53.62% |
| NVDA251219C00950000 | 2024-04-22 3:23PM EDT | 2025-12-19 | 163.70 | 177.35 | 178.70 | 0.00 | - | 6 | 1,405 | 54.03% |
| NVDA260116C00950000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 183.95 | 182.25 | 183.35 | 0.00 | - | 2 | 740 | 53.95% |
| NVDA260618C00950000 | 2024-04-22 1:14PM EDT | 2026-06-18 | 192.30 | 210.25 | 211.50 | 0.00 | - | 5 | 291 | 54.39% |
| NVDA261218C00950000 | 2024-04-23 10:57AM EDT | 2026-12-18 | 242.00 | 238.55 | 241.30 | 0.00 | - | 1 | 280 | 54.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00950000 | 2024-04-23 9:49AM EDT | 2024-04-26 | 137.95 | 127.20 | 131.90 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240503P00950000 | 2024-04-24 9:49AM EDT | 2024-05-03 | 115.20 | 129.45 | 131.45 | -12.20 | -9.58% | 3 | 237 | 0.00% |
| NVDA240510P00950000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 141.34 | 130.35 | 132.65 | 0.00 | - | 2 | 50 | 0.00% |
| NVDA240517P00950000 | 2024-04-24 11:25AM EDT | 2024-05-17 | 134.95 | 132.25 | 134.40 | +4.51 | +3.46% | 90 | 636 | 0.00% |
| NVDA240524P00950000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 133.35 | 142.80 | 146.20 | -5.50 | -3.96% | 3 | 186 | 52.26% |
| NVDA240531P00950000 | 2024-04-24 9:47AM EDT | 2024-05-31 | 135.53 | 144.45 | 148.40 | -8.47 | -5.88% | 3 | 39 | 50.34% |
| NVDA240621P00950000 | 2024-04-24 9:37AM EDT | 2024-06-21 | 141.15 | 150.40 | 154.55 | -9.70 | -6.43% | 5 | 1,295 | 46.83% |
| NVDA240816P00950000 | 2024-04-23 1:55PM EDT | 2024-08-16 | 161.71 | 164.10 | 166.35 | 0.00 | - | 7 | 87 | 41.43% |
| NVDA240920P00950000 | 2024-04-23 11:54AM EDT | 2024-09-20 | 175.20 | 174.85 | 178.75 | 0.00 | - | 5 | 275 | 42.96% |
| NVDA241018P00950000 | 2024-04-17 1:09PM EDT | 2024-10-18 | 166.05 | 180.35 | 182.90 | 0.00 | - | 2 | 43 | 41.42% |
| NVDA241115P00950000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 164.80 | 185.10 | 188.10 | 0.00 | - | 5 | 84 | 40.78% |
| NVDA241220P00950000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 213.36 | 192.75 | 195.70 | 0.00 | - | 3 | 838 | 40.74% |
| NVDA250117P00950000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 221.22 | 196.95 | 199.55 | 0.00 | - | 2 | 1,008 | 40.00% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 2025-02-21 | 191.10 | 203.50 | 206.85 | 0.00 | - | 7 | 74 | 40.17% |
| NVDA250620P00950000 | 2024-04-24 10:34AM EDT | 2025-06-20 | 215.00 | 219.55 | 222.05 | -18.00 | -7.73% | 1 | 179 | 38.49% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 2025-12-19 | 223.70 | 240.30 | 243.70 | 0.00 | - | 11 | 51 | 37.41% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 242.20 | 245.10 | 0.00 | - | 1 | 77 | 36.90% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 255.75 | 260.05 | 0.00 | - | 1 | 86 | 36.26% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 267.20 | 278.40 | 0.00 | - | 27 | 98 | 36.13% |
© 2024 Yahoo. All rights reserved.