NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00970000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.13 | 0.00 | - | 200 | 1,394 | 71.39% |
| NVDA240503C00970000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.94 | 0.88 | 1.50 | +0.32 | +51.61% | 495 | 957 | 54.96% |
| NVDA240510C00970000 | 2024-04-23 3:52PM EDT | 2024-05-10 | 2.31 | 2.22 | 2.70 | +0.65 | +39.16% | 64 | 140 | 49.73% |
| NVDA240517C00970000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 4.38 | 4.05 | 4.55 | +1.50 | +52.08% | 3,143 | 5,611 | 47.43% |
| NVDA240524C00970000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 16.47 | 15.85 | 16.70 | +4.41 | +36.57% | 34 | 504 | 62.18% |
| NVDA240531C00970000 | 2024-04-23 1:02PM EDT | 2024-05-31 | 16.85 | 18.40 | 19.00 | +2.85 | +20.36% | 9 | 519 | 59.27% |
| NVDA240621C00970000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 26.45 | 24.00 | 27.10 | +6.15 | +30.30% | 108 | 2,534 | 54.16% |
| NVDA240816C00970000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 44.25 | 44.25 | 45.30 | +7.92 | +21.80% | 12 | 323 | 50.77% |
| NVDA240920C00970000 | 2024-04-23 2:41PM EDT | 2024-09-20 | 59.80 | 59.70 | 64.35 | +9.15 | +18.07% | 155 | 841 | 53.20% |
| NVDA241018C00970000 | 2024-04-19 3:35PM EDT | 2024-10-18 | 52.21 | 65.00 | 72.40 | 0.00 | - | 3 | 96 | 51.87% |
| NVDA241115C00970000 | 2024-04-22 3:13PM EDT | 2024-11-15 | 67.15 | 76.35 | 77.85 | 0.00 | - | 1 | 128 | 51.72% |
| NVDA241220C00970000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 76.08 | 84.00 | 93.45 | 0.00 | - | 45 | 300 | 52.25% |
| NVDA250117C00970000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 95.47 | 94.25 | 99.85 | +10.37 | +12.19% | 9 | 654 | 52.44% |
| NVDA250221C00970000 | 2024-04-23 1:27PM EDT | 2025-02-21 | 102.25 | 101.90 | 108.75 | +13.90 | +15.73% | 5 | 159 | 52.11% |
| NVDA250620C00970000 | 2024-04-23 9:46AM EDT | 2025-06-20 | 129.20 | 131.45 | 143.00 | +12.85 | +11.04% | 1 | 107 | 53.20% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 172.75 | 181.95 | 0.00 | - | 15 | 79 | 53.98% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 177.25 | 179.15 | 0.00 | - | 2 | 65 | 52.97% |
| NVDA260618C00970000 | 2024-04-22 11:59AM EDT | 2026-06-18 | 184.19 | 205.40 | 215.00 | 0.00 | - | 1 | 171 | 54.25% |
| NVDA261218C00970000 | 2024-04-23 3:37PM EDT | 2026-12-18 | 236.87 | 234.00 | 237.55 | +21.17 | +9.81% | 187 | 690 | 53.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 145.05 | 138.00 | 153.50 | -46.30 | -24.20% | 1 | 1 | 155.47% |
| NVDA240503P00970000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 147.45 | 138.35 | 153.50 | -3.53 | -2.34% | 8 | 99 | 85.16% |
| NVDA240510P00970000 | 2024-04-22 3:26PM EDT | 2024-05-10 | 175.55 | 142.50 | 153.50 | 0.00 | - | 5 | 5 | 65.32% |
| NVDA240517P00970000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 149.18 | 146.65 | 151.20 | -25.07 | -14.39% | 335 | 299 | 49.71% |
| NVDA240524P00970000 | 2024-04-23 2:29PM EDT | 2024-05-24 | 158.23 | 150.40 | 159.15 | -36.27 | -18.65% | 15 | 12 | 50.70% |
| NVDA240621P00970000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 162.72 | 163.50 | 166.95 | -48.43 | -22.94% | 4 | 743 | 50.03% |
| NVDA240816P00970000 | 2024-04-16 3:44PM EDT | 2024-08-16 | 147.10 | 170.00 | 185.40 | 0.00 | - | 4 | 83 | 47.70% |
| NVDA240920P00970000 | 2024-04-15 10:19AM EDT | 2024-09-20 | 148.75 | 186.30 | 196.05 | 0.00 | - | 2 | 258 | 47.31% |
| NVDA241018P00970000 | 2024-04-11 2:00PM EDT | 2024-10-18 | 155.13 | 185.30 | 194.95 | 0.00 | - | 1 | 56 | 42.92% |
| NVDA241115P00970000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 237.02 | 196.50 | 200.35 | 0.00 | - | 1 | 194 | 42.24% |
| NVDA241220P00970000 | 2024-04-18 11:06AM EDT | 2024-12-20 | 193.10 | 203.85 | 211.20 | 0.00 | - | 1 | 252 | 43.33% |
| NVDA250117P00970000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 229.18 | 201.00 | 211.30 | 0.00 | - | 1 | 400 | 41.05% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 2025-02-21 | 191.30 | 206.00 | 225.80 | 0.00 | - | 2 | 19 | 43.60% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 221.65 | 223.15 | 233.75 | 0.00 | - | 6 | 103 | 39.26% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 250.55 | 255.45 | 0.00 | - | 15 | 43 | 38.00% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 252.50 | 257.80 | 0.00 | - | 2 | 29 | 37.70% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.45 | 272.00 | 0.00 | - | 10 | 9 | 36.78% |
| NVDA261218P00970000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 279.20 | 274.70 | 292.95 | +21.70 | +8.43% | 26 | 20 | 37.05% |
© 2024 Yahoo. All rights reserved.