NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00560000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 319.27 | 313.95 | 322.10 | +57.17 | +21.81% | 5 | 15 | 146.73% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 308.06 | 314.70 | 323.05 | +48.01 | +18.46% | 1 | 12 | 117.14% |
| NVDA240517C00560000 | 2024-04-26 12:50PM EDT | 2024-05-17 | 316.10 | 315.75 | 323.40 | +57.40 | +22.19% | 3 | 376 | 101.95% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 316.20 | 324.45 | 0.00 | - | - | 2 | 83.28% |
| NVDA240621C00560000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 321.32 | 320.25 | 326.45 | +42.22 | +15.13% | 18 | 1,083 | 76.11% |
| NVDA240719C00560000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 328.09 | 326.25 | 330.70 | +62.04 | +23.32% | 2 | 119 | 72.35% |
| NVDA240816C00560000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 325.05 | 325.05 | 340.05 | +38.75 | +13.53% | 25 | 151 | 68.41% |
| NVDA240920C00560000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 287.90 | 337.50 | 342.85 | 0.00 | - | 3 | 304 | 67.83% |
| NVDA241018C00560000 | 2024-04-24 1:12PM EDT | 2024-10-18 | 282.00 | 341.30 | 348.00 | 0.00 | - | 1 | 22 | 66.12% |
| NVDA241115C00560000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 352.79 | 348.15 | 350.80 | +74.73 | +26.88% | 1 | 66 | 65.13% |
| NVDA241220C00560000 | 2024-04-24 12:29PM EDT | 2024-12-20 | 321.55 | 353.25 | 359.65 | +30.05 | +10.31% | 1 | 243 | 64.89% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 359.60 | 361.80 | 0.00 | - | 4 | 718 | 64.00% |
| NVDA250221C00560000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 301.95 | 365.40 | 368.60 | 0.00 | - | 3 | 30 | 63.71% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 370.00 | 373.35 | 0.00 | - | 1 | 7 | 63.39% |
| NVDA250620C00560000 | 2024-04-24 11:15AM EDT | 2025-06-20 | 333.82 | 385.10 | 388.50 | 0.00 | - | 1 | 506 | 62.91% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 397.70 | 405.35 | 0.00 | - | 2 | 2 | 62.82% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 412.60 | 415.10 | 0.00 | - | 1 | 83 | 62.26% |
| NVDA260116C00560000 | 2024-04-19 1:38PM EDT | 2026-01-16 | 351.33 | 416.25 | 418.95 | 0.00 | - | 4 | 347 | 62.15% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 435.65 | 438.70 | 0.00 | - | 1 | 45 | 61.76% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 455.75 | 460.60 | 0.00 | - | 3 | 94 | 61.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00560000 | 2024-04-26 2:15PM EDT | 2024-05-03 | 0.07 | 0.01 | 0.05 | -0.03 | -30.00% | 11 | 172 | 105.47% |
| NVDA240510P00560000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 0.19 | 0.14 | 0.20 | -0.17 | -47.22% | 277 | 28 | 87.79% |
| NVDA240517P00560000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.34 | 0.25 | 0.32 | -0.09 | -20.93% | 11 | 1,617 | 75.98% |
| NVDA240524P00560000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 1.05 | 0.95 | 1.09 | -0.66 | -38.60% | 28 | 72 | 77.83% |
| NVDA240531P00560000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.68 | 1.18 | 1.61 | -0.26 | -13.40% | 1 | 47 | 73.05% |
| NVDA240621P00560000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 2.41 | 2.26 | 2.49 | -1.14 | -32.11% | 11 | 928 | 63.18% |
| NVDA240719P00560000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 4.20 | 3.95 | 4.20 | -2.93 | -41.09% | 3 | 541 | 57.20% |
| NVDA240816P00560000 | 2024-04-26 12:51PM EDT | 2024-08-16 | 6.35 | 5.75 | 6.15 | -3.26 | -33.92% | 22 | 412 | 53.74% |
| NVDA240920P00560000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 10.00 | 9.65 | 10.05 | -2.45 | -19.68% | 23 | 286 | 52.98% |
| NVDA241018P00560000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 12.00 | 11.45 | 12.50 | -4.00 | -25.00% | 6 | 441 | 51.16% |
| NVDA241115P00560000 | 2024-04-25 12:17PM EDT | 2024-11-15 | 18.40 | 13.95 | 15.25 | 0.00 | - | 1 | 116 | 50.23% |
| NVDA241220P00560000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 18.45 | 18.05 | 18.70 | -4.49 | -19.57% | 4 | 350 | 50.00% |
| NVDA250117P00560000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 20.77 | 20.15 | 20.75 | -4.53 | -17.91% | 5 | 480 | 48.89% |
| NVDA250221P00560000 | 2024-04-22 12:25PM EDT | 2025-02-21 | 33.29 | 23.50 | 24.35 | 0.00 | - | 71 | 78 | 48.47% |
| NVDA250321P00560000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 31.50 | 26.05 | 26.95 | 0.00 | - | 2 | 189 | 48.02% |
| NVDA250620P00560000 | 2024-04-25 9:50AM EDT | 2025-06-20 | 36.75 | 34.15 | 35.00 | -4.95 | -11.87% | 1 | 623 | 46.79% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 48.75 | 50.05 | 0.00 | - | 1 | 0 | 45.23% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 50.65 | 51.85 | 0.00 | - | 2 | 139 | 44.90% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 60.90 | 62.20 | 0.00 | - | 1 | 19 | 43.74% |
| NVDA261218P00560000 | 2024-04-23 10:14AM EDT | 2026-12-18 | 71.96 | 70.70 | 73.30 | -7.64 | -9.60% | 1 | 154 | 42.62% |
© 2024 Yahoo. All rights reserved.