NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00770000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 34.00 | 32.80 | 33.45 | +1.65 | +5.06% | 552 | 1,485 | 0.00% |
| NVDA240503C00770000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 45.10 | 44.20 | 44.90 | +2.90 | +7.01% | 313 | 688 | 39.97% |
| NVDA240510C00770000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 46.50 | 52.45 | 53.10 | -1.95 | -4.02% | 10 | 366 | 45.21% |
| NVDA240517C00770000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 52.55 | 55.90 | 57.10 | -0.70 | -1.31% | 37 | 4,097 | 43.40% |
| NVDA240524C00770000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 69.00 | 75.20 | 76.90 | -4.00 | -5.48% | 1 | 390 | 60.44% |
| NVDA240531C00770000 | 2024-04-24 3:27PM EDT | 2024-05-31 | 78.00 | 77.60 | 79.80 | 0.00 | - | 5 | 56 | 57.18% |
| NVDA240621C00770000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 79.55 | 88.20 | 89.20 | -7.45 | -8.56% | 8 | 2,884 | 53.93% |
| NVDA240816C00770000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 107.55 | 109.30 | 110.45 | 0.00 | - | 8 | 641 | 50.83% |
| NVDA240920C00770000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 123.65 | 126.10 | 127.55 | -11.90 | -8.78% | 1 | 311 | 53.10% |
| NVDA241018C00770000 | 2024-04-24 2:34PM EDT | 2024-10-18 | 131.80 | 133.25 | 134.70 | 0.00 | - | 3 | 48 | 52.06% |
| NVDA241115C00770000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 121.75 | 141.95 | 144.20 | 0.00 | - | 12 | 78 | 52.33% |
| NVDA241220C00770000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 151.76 | 156.55 | 158.10 | -5.99 | -3.80% | 1 | 331 | 54.11% |
| NVDA250117C00770000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 157.00 | 158.50 | 162.95 | 0.00 | - | 30 | 1,115 | 52.51% |
| NVDA250221C00770000 | 2024-04-22 11:01AM EDT | 2025-02-21 | 155.00 | 168.65 | 170.70 | 0.00 | - | 8 | 35 | 52.60% |
| NVDA250321C00770000 | 2024-04-24 11:23AM EDT | 2025-03-21 | 188.80 | 175.65 | 177.60 | 0.00 | - | 24 | 113 | 52.73% |
| NVDA250620C00770000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 194.85 | 196.75 | 198.25 | 0.00 | - | 1 | 598 | 53.12% |
| NVDA251219C00770000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 248.40 | 233.90 | 237.30 | 0.00 | - | 1 | 202 | 54.32% |
| NVDA260116C00770000 | 2024-04-24 3:01PM EDT | 2026-01-16 | 234.00 | 236.50 | 238.65 | 0.00 | - | 1 | 465 | 53.61% |
| NVDA260618C00770000 | 2024-04-25 9:31AM EDT | 2026-06-18 | 253.05 | 263.10 | 266.15 | -39.65 | -13.55% | 2 | 119 | 54.40% |
| NVDA261218C00770000 | 2024-04-25 9:35AM EDT | 2026-12-18 | 289.79 | 288.00 | 293.85 | -5.01 | -1.70% | 2 | 220 | 54.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00770000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 3.35 | 3.50 | 3.70 | -1.65 | -32.67% | 2,963 | 4,896 | 68.92% |
| NVDA240503P00770000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 13.15 | 13.95 | 14.30 | -0.70 | -4.88% | 459 | 1,958 | 59.79% |
| NVDA240510P00770000 | 2024-04-25 9:42AM EDT | 2024-05-10 | 19.75 | 19.40 | 19.75 | +0.72 | +3.72% | 11 | 986 | 54.12% |
| NVDA240517P00770000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 26.85 | 24.75 | 25.10 | +2.85 | +11.88% | 57 | 2,328 | 52.49% |
| NVDA240524P00770000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 42.30 | 42.15 | 44.30 | 0.00 | - | 46 | 463 | 67.29% |
| NVDA240531P00770000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 46.00 | 43.40 | 45.55 | +0.80 | +1.77% | 30 | 385 | 61.89% |
| NVDA240621P00770000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 52.68 | 51.15 | 51.75 | 0.00 | - | 95 | 1,479 | 55.18% |
| NVDA240816P00770000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 67.80 | 67.65 | 68.65 | 0.00 | - | 13 | 448 | 49.41% |
| NVDA240920P00770000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 80.00 | 77.85 | 79.00 | +2.03 | +2.60% | 1 | 828 | 48.50% |
| NVDA241018P00770000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 76.40 | 83.75 | 85.20 | 0.00 | - | 1 | 130 | 47.39% |
| NVDA241115P00770000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 91.39 | 89.30 | 91.05 | 0.00 | - | 10 | 220 | 46.58% |
| NVDA241220P00770000 | 2024-04-24 3:29PM EDT | 2024-12-20 | 97.75 | 97.80 | 99.40 | 0.00 | - | 5 | 194 | 46.41% |
| NVDA250117P00770000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 101.79 | 100.75 | 102.80 | 0.00 | - | 7 | 1,100 | 45.21% |
| NVDA250221P00770000 | 2024-04-23 10:41AM EDT | 2025-02-21 | 98.75 | 105.60 | 107.65 | 0.00 | - | 12 | 57 | 44.26% |
| NVDA250321P00770000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 103.80 | 109.75 | 111.60 | 0.00 | - | 161 | 300 | 43.70% |
| NVDA250620P00770000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 135.00 | 123.55 | 126.25 | 0.00 | - | 1 | 405 | 43.17% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 149.12 | 144.65 | 146.90 | 0.00 | - | 3 | 42 | 41.38% |
| NVDA260116P00770000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 149.02 | 146.70 | 148.55 | 0.00 | - | 1 | 79 | 40.87% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 159.00 | 163.80 | 0.00 | - | 25 | 118 | 40.12% |
| NVDA261218P00770000 | 2024-04-24 3:22PM EDT | 2026-12-18 | 175.84 | 173.40 | 183.00 | 0.00 | - | 20 | 95 | 40.08% |
© 2024 Yahoo. All rights reserved.