NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00500000 | 2024-04-26 1:27PM EDT | 2024-04-26 | 382.87 | 372.00 | 373.90 | +52.58 | +15.92% | 43 | 72 | 0.00% |
| NVDA240503C00500000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 383.49 | 371.80 | 373.85 | +58.09 | +17.85% | 5 | 14 | 0.00% |
| NVDA240517C00500000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 380.38 | 373.95 | 376.10 | +51.88 | +15.79% | 9 | 2,920 | 89.55% |
| NVDA240524C00500000 | 2024-04-26 11:06AM EDT | 2024-05-24 | 375.11 | 373.45 | 377.05 | +42.26 | +12.70% | 5 | 8 | 84.03% |
| NVDA240531C00500000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 370.00 | 373.50 | 378.25 | +36.21 | +10.85% | 8 | 6 | 84.47% |
| NVDA240621C00500000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 380.00 | 377.15 | 378.55 | +48.00 | +14.46% | 51 | 3,742 | 79.43% |
| NVDA240719C00500000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 368.50 | 380.00 | 383.70 | +43.79 | +13.49% | 3 | 335 | 77.11% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 276.65 | 382.80 | 385.90 | 0.00 | - | 6 | 121 | 71.83% |
| NVDA240920C00500000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 391.01 | 387.90 | 391.40 | +44.01 | +12.68% | 20 | 1,509 | 70.47% |
| NVDA241018C00500000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 343.25 | 391.20 | 395.05 | 0.00 | - | 2 | 0 | 68.66% |
| NVDA241115C00500000 | 2024-04-24 3:22PM EDT | 2024-11-15 | 328.30 | 395.10 | 398.90 | 0.00 | - | 5 | 56 | 67.65% |
| NVDA241220C00500000 | 2024-04-26 11:53AM EDT | 2024-12-20 | 397.17 | 399.55 | 403.75 | +37.17 | +10.33% | 3 | 1,002 | 66.50% |
| NVDA250117C00500000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 408.48 | 405.00 | 406.80 | +46.34 | +12.80% | 5 | 8,101 | 66.18% |
| NVDA250221C00500000 | 2024-04-26 9:34AM EDT | 2025-02-21 | 383.50 | 409.80 | 413.50 | -14.99 | -3.76% | 1 | 16 | 66.18% |
| NVDA250321C00500000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 354.82 | 413.55 | 415.80 | 0.00 | - | 2 | 48 | 65.23% |
| NVDA250620C00500000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 433.50 | 425.65 | 428.40 | +76.50 | +21.43% | 9 | 961 | 64.37% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 435.25 | 442.25 | 0.00 | - | 1 | 7 | 63.78% |
| NVDA251219C00500000 | 2024-04-26 12:53PM EDT | 2025-12-19 | 451.00 | 449.95 | 452.25 | +46.00 | +11.36% | 3 | 817 | 63.83% |
| NVDA260116C00500000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 451.10 | 452.35 | 455.75 | +37.07 | +8.95% | 12 | 1,303 | 63.56% |
| NVDA260618C00500000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 463.50 | 469.35 | 471.90 | +34.05 | +7.93% | 2 | 125 | 62.81% |
| NVDA261218C00500000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 491.00 | 486.05 | 490.85 | +55.00 | +12.61% | 4 | 452 | 62.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00500000 | 2024-04-26 12:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,706 | 300.00% |
| NVDA240503P00500000 | 2024-04-26 1:29PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 48 | 717 | 119.53% |
| NVDA240510P00500000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 348 | 457 | 97.46% |
| NVDA240517P00500000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 401 | 3,925 | 86.62% |
| NVDA240524P00500000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.61 | -0.17 | -21.79% | 14 | 199 | 85.69% |
| NVDA240531P00500000 | 2024-04-26 1:50PM EDT | 2024-05-31 | 0.83 | 0.68 | 0.81 | -0.08 | -8.79% | 22 | 159 | 79.96% |
| NVDA240621P00500000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 1.38 | 1.34 | 1.40 | -0.23 | -14.29% | 394 | 5,877 | 69.37% |
| NVDA240719P00500000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 2.20 | 2.11 | 2.26 | -0.38 | -14.73% | 49 | 1,371 | 61.26% |
| NVDA240816P00500000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.40 | -0.60 | -15.19% | 8 | 635 | 57.25% |
| NVDA240920P00500000 | 2024-04-26 2:46PM EDT | 2024-09-20 | 5.63 | 5.50 | 5.65 | -0.87 | -13.38% | 86 | 1,584 | 55.47% |
| NVDA241018P00500000 | 2024-04-26 11:36AM EDT | 2024-10-18 | 7.13 | 6.90 | 7.05 | -0.92 | -11.43% | 18 | 352 | 53.42% |
| NVDA241115P00500000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 8.61 | 8.45 | 8.80 | -1.29 | -13.03% | 18 | 610 | 52.14% |
| NVDA241220P00500000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 11.35 | 11.05 | 11.50 | -1.40 | -10.98% | 56 | 2,189 | 51.49% |
| NVDA250117P00500000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 12.80 | 12.65 | 12.80 | -1.70 | -11.72% | 122 | 5,317 | 50.29% |
| NVDA250221P00500000 | 2024-04-26 11:36AM EDT | 2025-02-21 | 15.55 | 14.95 | 15.50 | -3.45 | -18.16% | 3 | 288 | 49.92% |
| NVDA250321P00500000 | 2024-04-26 1:43PM EDT | 2025-03-21 | 16.96 | 16.80 | 17.35 | -2.54 | -13.03% | 14 | 289 | 49.34% |
| NVDA250620P00500000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 23.42 | 23.10 | 23.65 | -2.58 | -9.92% | 9 | 1,193 | 48.06% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 28.30 | 30.80 | -2.20 | -6.83% | 6 | 11 | 47.64% |
| NVDA251219P00500000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 35.00 | 34.95 | 35.60 | -4.75 | -11.95% | 7 | 0 | 46.25% |
| NVDA260116P00500000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 36.75 | 36.50 | 37.10 | -2.55 | -6.49% | 34 | 1,742 | 45.91% |
| NVDA260618P00500000 | 2024-04-24 12:25PM EDT | 2026-06-18 | 50.30 | 45.00 | 45.85 | 0.00 | - | 1 | 337 | 44.72% |
| NVDA261218P00500000 | 2024-04-26 2:34PM EDT | 2026-12-18 | 54.49 | 53.75 | 55.20 | -4.71 | -7.96% | 5 | 1,024 | 43.51% |
© 2024 Yahoo. All rights reserved.