NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00790000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 17.02 | 17.50 | 18.05 | -1.33 | -7.26% | 2,504 | 3,050 | 17.99% |
| NVDA240503C00790000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 31.45 | 30.05 | 30.75 | +1.45 | +4.88% | 115 | 877 | 41.19% |
| NVDA240510C00790000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 30.40 | 36.90 | 37.60 | -6.15 | -16.83% | 2 | 310 | 41.63% |
| NVDA240517C00790000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 43.90 | 41.45 | 42.00 | +1.70 | +4.12% | 1,066 | 1,784 | 40.38% |
| NVDA240524C00790000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 61.25 | 62.80 | 64.50 | -2.40 | -3.64% | 10 | 930 | 59.45% |
| NVDA240531C00790000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 66.80 | 63.40 | 65.60 | 0.00 | - | 119 | 83 | 54.38% |
| NVDA240621C00790000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 77.00 | 76.35 | 77.20 | -0.92 | -1.18% | 14 | 3,767 | 53.21% |
| NVDA240816C00790000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 98.61 | 97.45 | 98.70 | 0.00 | - | 28 | 261 | 50.05% |
| NVDA240920C00790000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 108.00 | 113.15 | 114.30 | -3.35 | -3.01% | 5 | 527 | 51.57% |
| NVDA241018C00790000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 121.00 | 119.50 | 121.15 | 0.00 | - | 8 | 96 | 50.34% |
| NVDA241115C00790000 | 2024-04-24 3:04PM EDT | 2024-11-15 | 130.04 | 127.55 | 129.15 | 0.00 | - | 2 | 85 | 50.20% |
| NVDA241220C00790000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 141.46 | 139.10 | 140.75 | 0.00 | - | 403 | 832 | 50.97% |
| NVDA250117C00790000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 143.00 | 145.50 | 147.55 | -5.90 | -3.96% | 1 | 0 | 50.71% |
| NVDA250221C00790000 | 2024-04-24 9:30AM EDT | 2025-02-21 | 186.53 | 157.05 | 159.00 | 0.00 | - | 3 | 139 | 51.75% |
| NVDA250321C00790000 | 2024-04-24 1:50PM EDT | 2025-03-21 | 176.30 | 161.25 | 164.10 | 0.00 | - | 52 | 84 | 51.09% |
| NVDA250620C00790000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 180.00 | 184.30 | 187.75 | -16.70 | -8.49% | 1 | 125 | 52.31% |
| NVDA251219C00790000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 227.78 | 223.15 | 224.85 | 0.00 | - | 1 | 166 | 53.45% |
| NVDA260116C00790000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 238.07 | 227.00 | 229.10 | 0.00 | - | 9 | 125 | 53.28% |
| NVDA260618C00790000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 235.38 | 252.35 | 255.40 | 0.00 | - | 21 | 306 | 53.73% |
| NVDA261218C00790000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 272.95 | 277.55 | 283.95 | -5.45 | -1.96% | 1 | 178 | 54.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00790000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 10.60 | 10.25 | 10.65 | -0.80 | -7.09% | 1,677 | 5,554 | 76.23% |
| NVDA240503P00790000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 23.66 | 22.25 | 22.50 | +1.66 | +7.94% | 421 | 2,025 | 60.91% |
| NVDA240510P00790000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 29.00 | 28.40 | 28.90 | +2.58 | +9.77% | 25 | 1,105 | 55.31% |
| NVDA240517P00790000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 33.80 | 33.40 | 33.90 | +1.00 | +3.14% | 63 | 2,592 | 52.50% |
| NVDA240524P00790000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 53.86 | 50.00 | 55.25 | +2.49 | +4.47% | 7 | 367 | 67.01% |
| NVDA240531P00790000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 60.00 | 55.15 | 57.60 | +5.44 | +9.97% | 1 | 181 | 64.08% |
| NVDA240621P00790000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 62.32 | 64.70 | 65.45 | 0.00 | - | 111 | 1,461 | 58.11% |
| NVDA240816P00790000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 81.31 | 77.80 | 78.85 | +3.76 | +4.85% | 1 | 280 | 49.28% |
| NVDA240920P00790000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 89.25 | 90.75 | 92.00 | 0.00 | - | 187 | 564 | 49.65% |
| NVDA241018P00790000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 94.30 | 94.20 | 95.40 | 0.00 | - | 3 | 115 | 47.11% |
| NVDA241115P00790000 | 2024-04-22 1:53PM EDT | 2024-11-15 | 100.90 | 101.35 | 102.95 | 0.00 | - | 21 | 48 | 46.99% |
| NVDA241220P00790000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 107.65 | 108.20 | 109.80 | 0.00 | - | 6 | 687 | 46.13% |
| NVDA250117P00790000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 110.51 | 111.35 | 113.00 | 0.00 | - | 8 | 829 | 44.85% |
| NVDA250221P00790000 | 2024-04-19 2:07PM EDT | 2025-02-21 | 123.29 | 117.65 | 123.90 | 0.00 | - | 4 | 403 | 46.02% |
| NVDA250321P00790000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 117.86 | 122.25 | 124.50 | 0.00 | - | 1 | 139 | 44.24% |
| NVDA250620P00790000 | 2024-04-24 3:00PM EDT | 2025-06-20 | 137.55 | 135.05 | 136.85 | 0.00 | - | 2 | 239 | 42.88% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 139.96 | 155.95 | 158.20 | 0.00 | - | 26 | 92 | 41.22% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 157.15 | 159.60 | 0.00 | - | 2 | 110 | 40.65% |
| NVDA260618P00790000 | 2024-04-24 11:54AM EDT | 2026-06-18 | 167.00 | 166.95 | 181.00 | 0.00 | - | 1 | 16 | 41.25% |
| NVDA261218P00790000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 176.52 | 184.25 | 195.00 | 0.00 | - | 1 | 119 | 39.99% |
© 2024 Yahoo. All rights reserved.