NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00670000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 203.80 | 205.75 | 212.15 | +43.10 | +26.82% | 44 | 40 | 107.72% |
| NVDA240510C00670000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 207.90 | 207.15 | 211.10 | +57.45 | +38.19% | 24 | 69 | 77.61% |
| NVDA240517C00670000 | 2024-04-26 12:42PM EDT | 2024-05-17 | 208.26 | 208.85 | 211.90 | +48.11 | +30.04% | 11 | 1,941 | 70.39% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 207.50 | 213.85 | 217.60 | +30.65 | +17.33% | 4 | 5 | 77.98% |
| NVDA240531C00670000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 139.98 | 215.60 | 220.40 | 0.00 | - | 1 | 2 | 74.74% |
| NVDA240621C00670000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 222.81 | 221.30 | 225.75 | +43.11 | +23.99% | 28 | 847 | 67.49% |
| NVDA240719C00670000 | 2024-04-26 2:52PM EDT | 2024-07-19 | 225.40 | 228.90 | 233.25 | +38.15 | +20.37% | 10 | 279 | 63.28% |
| NVDA240816C00670000 | 2024-04-26 11:18AM EDT | 2024-08-16 | 230.30 | 235.10 | 239.35 | +47.00 | +25.64% | 2 | 204 | 60.06% |
| NVDA241018C00670000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 179.32 | 253.40 | 258.45 | 0.00 | - | 2 | 0 | 59.74% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 2024-11-15 | 185.00 | 260.75 | 266.05 | 0.00 | - | 1 | 51 | 59.55% |
| NVDA250117C00670000 | 2024-04-25 2:42PM EDT | 2025-01-17 | 234.10 | 277.75 | 279.60 | 0.00 | - | 6 | 760 | 59.10% |
| NVDA250221C00670000 | 2024-04-23 3:04PM EDT | 2025-02-21 | 239.10 | 285.90 | 288.60 | 0.00 | - | 17 | 99 | 59.21% |
| NVDA250620C00670000 | 2024-04-25 1:37PM EDT | 2025-06-20 | 271.20 | 311.35 | 314.00 | 0.00 | - | 2 | 386 | 59.12% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 345.25 | 347.85 | 0.00 | - | 3 | 52 | 59.26% |
| NVDA260116C00670000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 351.50 | 349.50 | 352.10 | +48.50 | +16.01% | 3 | 300 | 59.14% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 57.62% |
| NVDA261218C00670000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 372.50 | 396.30 | 401.80 | 0.00 | - | 3 | 131 | 58.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00670000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.27 | -0.32 | -68.09% | 311 | 684 | 79.59% |
| NVDA240510P00670000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 0.50 | 0.47 | 0.56 | -0.65 | -56.52% | 85 | 267 | 63.60% |
| NVDA240517P00670000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.02 | 0.98 | 1.10 | -1.16 | -53.21% | 434 | 1,705 | 57.76% |
| NVDA240524P00670000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 4.95 | 4.70 | 5.10 | -3.25 | -39.63% | 58 | 194 | 67.93% |
| NVDA240531P00670000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 5.95 | 5.50 | 6.20 | -3.85 | -39.29% | 29 | 74 | 63.45% |
| NVDA240621P00670000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 9.20 | 9.10 | 9.50 | -4.85 | -34.52% | 112 | 1,106 | 56.80% |
| NVDA240719P00670000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 14.05 | 13.60 | 14.05 | -5.26 | -27.24% | 11 | 608 | 52.33% |
| NVDA240816P00670000 | 2024-04-26 12:33PM EDT | 2024-08-16 | 19.62 | 18.00 | 18.70 | -4.68 | -19.26% | 3 | 361 | 50.20% |
| NVDA241018P00670000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 31.55 | 30.10 | 30.90 | -7.25 | -18.69% | 16 | 123 | 48.74% |
| NVDA241115P00670000 | 2024-04-26 2:53PM EDT | 2024-11-15 | 36.00 | 34.75 | 35.65 | -6.35 | -14.99% | 6 | 592 | 48.11% |
| NVDA250117P00670000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 44.93 | 44.15 | 45.05 | -7.07 | -13.60% | 15 | 622 | 46.76% |
| NVDA250221P00670000 | 2024-04-19 2:37PM EDT | 2025-02-21 | 70.48 | 49.35 | 50.60 | 0.00 | - | 8 | 22 | 46.49% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 64.35 | 65.50 | 0.00 | - | 1 | 46 | 44.93% |
| NVDA251219P00670000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 101.20 | 83.70 | 85.15 | 0.00 | - | 2 | 0 | 43.46% |
| NVDA260116P00670000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 88.00 | 85.90 | 87.35 | -8.80 | -9.09% | 126 | 148 | 43.12% |
| NVDA260618P00670000 | 2024-04-26 11:41AM EDT | 2026-06-18 | 100.45 | 98.75 | 100.45 | +6.42 | +6.83% | 1 | 7 | 42.07% |
| NVDA261218P00670000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 113.48 | 110.70 | 113.95 | -6.00 | -5.02% | 20 | 108 | 41.00% |
© 2024 Yahoo. All rights reserved.