NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00570000 | 2024-04-26 1:54PM EDT | 2024-04-26 | 306.41 | 303.50 | 305.90 | +46.61 | +17.94% | 1 | 25 | 0.00% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 307.23 | 304.30 | 307.05 | +59.43 | +23.98% | 1 | 48 | 139.58% |
| NVDA240510C00570000 | 2024-04-23 1:07PM EDT | 2024-05-10 | 250.36 | 305.65 | 308.55 | 0.00 | - | 1 | 1 | 102.66% |
| NVDA240517C00570000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 296.80 | 305.25 | 308.65 | +35.07 | +13.40% | 2 | 354 | 82.84% |
| NVDA240524C00570000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 266.52 | 307.05 | 310.45 | 0.00 | - | 1 | 7 | 86.54% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 308.05 | 312.60 | 0.00 | - | 2 | 4 | 85.05% |
| NVDA240621C00570000 | 2024-04-26 12:46PM EDT | 2024-06-21 | 312.06 | 311.70 | 314.30 | +71.66 | +29.81% | 1 | 822 | 75.31% |
| NVDA240719C00570000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 264.70 | 315.75 | 319.85 | 0.00 | - | 7 | 197 | 70.54% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 320.85 | 324.95 | +65.30 | +24.76% | 3 | 218 | 67.94% |
| NVDA240920C00570000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 327.22 | 328.15 | 331.80 | +63.02 | +23.85% | 1 | 315 | 66.52% |
| NVDA241018C00570000 | 2024-04-22 10:24AM EDT | 2024-10-18 | 236.41 | 333.05 | 336.10 | 0.00 | - | 4 | 0 | 64.90% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 338.15 | 342.40 | 0.00 | - | 1 | 17 | 64.53% |
| NVDA241220C00570000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 292.21 | 345.45 | 347.90 | 0.00 | - | 1 | 234 | 63.81% |
| NVDA250117C00570000 | 2024-04-23 3:27PM EDT | 2025-01-17 | 304.05 | 349.85 | 353.55 | 0.00 | - | 101 | 972 | 63.37% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 357.20 | 359.40 | 0.00 | - | 3 | 153 | 63.18% |
| NVDA250620C00570000 | 2024-04-26 10:47AM EDT | 2025-06-20 | 371.03 | 377.60 | 379.70 | +40.35 | +12.20% | 2 | 131 | 62.47% |
| NVDA251219C00570000 | 2024-04-26 12:33PM EDT | 2025-12-19 | 402.02 | 405.25 | 407.25 | +53.92 | +15.49% | 6 | 1,035 | 61.88% |
| NVDA260116C00570000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 313.50 | 408.20 | 410.50 | 0.00 | - | 6 | 76 | 61.54% |
| NVDA260618C00570000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 354.30 | 428.05 | 430.80 | 0.00 | - | 2 | 44 | 61.25% |
| NVDA261218C00570000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 353.26 | 448.20 | 453.15 | 0.00 | - | 10 | 81 | 60.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00570000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 1,314 | 231.25% |
| NVDA240503P00570000 | 2024-04-26 12:24PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 14 | 317 | 103.91% |
| NVDA240510P00570000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 0.25 | 0.19 | 0.24 | -0.05 | -16.67% | 3 | 31 | 83.69% |
| NVDA240517P00570000 | 2024-04-26 11:20AM EDT | 2024-05-17 | 0.39 | 0.35 | 0.39 | -0.11 | -22.00% | 12 | 750 | 73.63% |
| NVDA240524P00570000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 1.31 | 1.22 | 1.35 | -0.89 | -40.45% | 22 | 76 | 76.25% |
| NVDA240531P00570000 | 2024-04-26 10:25AM EDT | 2024-05-31 | 1.80 | 1.56 | 1.84 | -0.40 | -18.18% | 1 | 127 | 71.62% |
| NVDA240621P00570000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 3.15 | 2.93 | 3.05 | -0.57 | -15.32% | 1 | 1,148 | 62.96% |
| NVDA240719P00570000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 4.83 | 4.70 | 4.90 | -1.35 | -21.84% | 12 | 498 | 56.75% |
| NVDA240816P00570000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 7.55 | 7.00 | 7.15 | -1.55 | -17.03% | 8 | 288 | 53.74% |
| NVDA240920P00570000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 11.30 | 11.20 | 11.45 | -2.80 | -19.86% | 1 | 403 | 52.94% |
| NVDA241018P00570000 | 2024-04-26 12:34PM EDT | 2024-10-18 | 13.75 | 13.35 | 13.85 | -3.55 | -20.52% | 28 | 614 | 51.10% |
| NVDA241115P00570000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 25.93 | 16.35 | 16.70 | 0.00 | - | 2 | 174 | 50.29% |
| NVDA241220P00570000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 23.40 | 20.30 | 20.75 | 0.00 | - | 2 | 272 | 49.93% |
| NVDA250117P00570000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 22.00 | 22.40 | 22.90 | -3.60 | -14.06% | 2 | 830 | 48.81% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 26.00 | 26.80 | -3.20 | -10.85% | 1 | 103 | 48.47% |
| NVDA250620P00570000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 45.00 | 37.15 | 37.70 | 0.00 | - | 1 | 449 | 46.67% |
| NVDA251219P00570000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 61.33 | 52.30 | 53.15 | 0.00 | - | 1 | 0 | 45.08% |
| NVDA260116P00570000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 68.00 | 54.15 | 54.80 | 0.00 | - | 2 | 85 | 44.68% |
| NVDA260618P00570000 | 2024-04-19 10:00AM EDT | 2026-06-18 | 68.60 | 64.60 | 65.60 | 0.00 | - | 13 | 56 | 43.59% |
| NVDA261218P00570000 | 2024-04-23 3:42PM EDT | 2026-12-18 | 81.10 | 74.75 | 76.60 | 0.00 | - | 1 | 293 | 42.38% |
© 2024 Yahoo. All rights reserved.