NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00590000 | 2024-04-26 1:45PM EDT | 2024-04-26 | 289.09 | 285.95 | 288.35 | +49.86 | +20.84% | 1 | 5 | 417.43% |
| NVDA240503C00590000 | 2024-04-26 1:45PM EDT | 2024-05-03 | 289.74 | 286.00 | 288.75 | +51.19 | +21.46% | 1 | 10 | 150.22% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 288.35 | 287.10 | 290.45 | +84.40 | +41.38% | 2 | 331 | 119.87% |
| NVDA240517C00590000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 230.05 | 287.60 | 290.10 | 0.00 | - | 5 | 962 | 99.37% |
| NVDA240524C00590000 | 2024-04-25 11:13AM EDT | 2024-05-24 | 233.20 | 289.95 | 292.60 | 0.00 | - | 1 | 9 | 96.30% |
| NVDA240531C00590000 | 2024-04-22 3:08PM EDT | 2024-05-31 | 215.65 | 290.75 | 294.75 | 0.00 | - | 4 | 5 | 90.92% |
| NVDA240621C00590000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 229.55 | 294.75 | 296.65 | 0.00 | - | 4 | 620 | 78.57% |
| NVDA240719C00590000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 250.29 | 299.35 | 302.80 | 0.00 | - | 11 | 113 | 72.38% |
| NVDA240816C00590000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 248.50 | 304.45 | 308.40 | 0.00 | - | 4 | 81 | 68.87% |
| NVDA240920C00590000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 270.70 | 312.75 | 315.30 | 0.00 | - | 6 | 170 | 67.00% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 317.60 | 320.65 | 0.00 | - | 4 | 0 | 65.36% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 277.38 | 324.50 | 326.50 | 0.00 | - | 1 | 430 | 65.05% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 332.10 | 333.85 | 0.00 | - | 1 | 571 | 64.61% |
| NVDA250117C00590000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 262.00 | 335.90 | 338.40 | 0.00 | - | 1 | 727 | 63.45% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 343.25 | 345.15 | 0.00 | - | 3 | 107 | 63.26% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 364.60 | 367.25 | 0.00 | - | 10 | 282 | 62.63% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 393.40 | 395.50 | 0.00 | - | 2 | 223 | 61.91% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 397.85 | 400.10 | 0.00 | - | 1 | 49 | 61.99% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 417.75 | 420.95 | 0.00 | - | 1 | 24 | 61.52% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 350.53 | 438.20 | 444.35 | 0.00 | - | 9 | 1,168 | 61.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00590000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 172 | 1,201 | 215.63% |
| NVDA240503P00590000 | 2024-04-26 11:39AM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 54 | 293 | 99.80% |
| NVDA240510P00590000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 0.28 | 0.25 | 0.30 | -0.16 | -36.36% | 205 | 515 | 79.54% |
| NVDA240517P00590000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.50 | -0.18 | -28.12% | 73 | 1,141 | 70.29% |
| NVDA240524P00590000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 1.67 | 1.60 | 1.77 | -0.60 | -26.43% | 18 | 335 | 73.91% |
| NVDA240531P00590000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 2.20 | 2.04 | 2.26 | -0.60 | -21.43% | 28 | 1,308 | 69.21% |
| NVDA240621P00590000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 3.60 | 3.65 | 3.85 | -1.30 | -26.53% | 216 | 1,521 | 61.21% |
| NVDA240719P00590000 | 2024-04-26 12:34PM EDT | 2024-07-19 | 6.07 | 5.90 | 6.05 | -1.67 | -21.58% | 18 | 612 | 55.49% |
| NVDA240816P00590000 | 2024-04-25 12:56PM EDT | 2024-08-16 | 8.70 | 8.50 | 8.75 | -2.40 | -21.62% | 4 | 208 | 52.64% |
| NVDA240920P00590000 | 2024-04-24 2:55PM EDT | 2024-09-20 | 19.70 | 13.40 | 13.65 | 0.00 | - | 1 | 324 | 52.03% |
| NVDA241018P00590000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 20.56 | 16.10 | 16.35 | 0.00 | - | 1 | 0 | 50.40% |
| NVDA241115P00590000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 19.75 | 19.10 | 19.50 | -3.39 | -14.65% | 1 | 145 | 49.64% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 23.55 | 24.25 | 0.00 | - | 1 | 515 | 49.39% |
| NVDA250117P00590000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 25.90 | 25.95 | 26.50 | -3.55 | -12.05% | 2 | 1,754 | 48.23% |
| NVDA250221P00590000 | 2024-04-25 9:48AM EDT | 2025-02-21 | 30.62 | 30.00 | 30.70 | -7.60 | -19.88% | 1 | 28 | 47.88% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 41.60 | 42.45 | 0.00 | - | 9 | 295 | 46.18% |
| NVDA251219P00590000 | 2024-04-22 11:00AM EDT | 2025-12-19 | 72.77 | 57.90 | 58.70 | 0.00 | - | 1 | 0 | 44.59% |
| NVDA260116P00590000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 67.25 | 59.55 | 60.55 | 0.00 | - | 2 | 54 | 44.24% |
| NVDA260618P00590000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 79.80 | 70.65 | 71.70 | 0.00 | - | 2 | 34 | 43.13% |
| NVDA261218P00590000 | 2024-04-23 11:28AM EDT | 2026-12-18 | 88.70 | 81.60 | 83.25 | 0.00 | - | 2 | 57 | 41.96% |
© 2024 Yahoo. All rights reserved.