NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00810000 | 2024-04-26 3:08PM EDT | 2024-04-26 | 63.63 | 63.00 | 64.55 | +43.33 | +213.45% | 2,887 | 5,038 | 0.00% |
| NVDA240503C00810000 | 2024-04-26 3:05PM EDT | 2024-05-03 | 70.00 | 69.05 | 69.85 | +36.45 | +108.64% | 1,013 | 1,324 | 42.76% |
| NVDA240510C00810000 | 2024-04-26 3:06PM EDT | 2024-05-10 | 74.92 | 74.20 | 75.10 | +33.92 | +82.73% | 192 | 474 | 44.57% |
| NVDA240517C00810000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 80.45 | 80.05 | 80.85 | +33.30 | +70.63% | 863 | 3,383 | 46.29% |
| NVDA240524C00810000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 101.65 | 99.80 | 100.65 | +32.80 | +47.64% | 39 | 1,087 | 64.22% |
| NVDA240531C00810000 | 2024-04-26 1:30PM EDT | 2024-05-31 | 109.90 | 103.15 | 103.95 | +33.90 | +44.61% | 18 | 132 | 61.10% |
| NVDA240621C00810000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 114.70 | 114.05 | 114.70 | +32.70 | +39.88% | 69 | 2,643 | 57.37% |
| NVDA240816C00810000 | 2024-04-26 2:52PM EDT | 2024-08-16 | 137.40 | 136.90 | 137.90 | +32.30 | +30.73% | 129 | 347 | 53.75% |
| NVDA241018C00810000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 148.65 | 162.85 | 163.95 | +19.70 | +15.28% | 2 | 48 | 54.68% |
| NVDA241115C00810000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 177.10 | 172.20 | 173.20 | +46.40 | +35.50% | 4 | 144 | 54.64% |
| NVDA241220C00810000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 180.60 | 184.25 | 185.95 | +42.60 | +30.87% | 1 | 11 | 55.22% |
| NVDA250117C00810000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 185.85 | 191.75 | 192.80 | +29.30 | +18.72% | 31 | 594 | 54.85% |
| NVDA250221C00810000 | 2024-04-22 10:21AM EDT | 2025-02-21 | 141.30 | 202.15 | 203.35 | 0.00 | - | 6 | 86 | 55.14% |
| NVDA250321C00810000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 212.60 | 209.70 | 211.00 | +33.38 | +18.63% | 47 | 299 | 55.24% |
| NVDA250620C00810000 | 2024-04-26 11:53AM EDT | 2025-06-20 | 227.80 | 232.25 | 233.90 | +34.93 | +18.11% | 10 | 249 | 55.51% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 271.25 | 273.45 | 0.00 | - | 1 | 94 | 56.05% |
| NVDA260116C00810000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 271.25 | 276.35 | 278.70 | +35.60 | +15.11% | 6 | 1,298 | 56.05% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 303.65 | 305.80 | 0.00 | - | 13 | 85 | 56.27% |
| NVDA261218C00810000 | 2024-04-26 10:07AM EDT | 2026-12-18 | 317.00 | 330.55 | 335.35 | +27.69 | +9.57% | 10 | 214 | 56.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00810000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -4.28 | -99.53% | 12,997 | 3,325 | 51.56% |
| NVDA240503P00810000 | 2024-04-26 3:08PM EDT | 2024-05-03 | 4.47 | 4.35 | 4.55 | -11.79 | -72.51% | 4,465 | 2,317 | 50.25% |
| NVDA240510P00810000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 9.10 | 9.15 | 9.30 | -14.25 | -61.03% | 342 | 1,056 | 47.53% |
| NVDA240517P00810000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 14.20 | 14.00 | 14.20 | -14.50 | -50.52% | 853 | 2,042 | 47.15% |
| NVDA240524P00810000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 32.05 | 32.35 | 32.90 | -14.30 | -30.85% | 57 | 381 | 63.76% |
| NVDA240531P00810000 | 2024-04-26 2:46PM EDT | 2024-05-31 | 36.50 | 35.35 | 35.80 | -16.00 | -30.48% | 31 | 208 | 60.31% |
| NVDA240621P00810000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 45.07 | 43.45 | 43.90 | -14.82 | -24.75% | 96 | 1,458 | 54.55% |
| NVDA240816P00810000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 59.75 | 59.65 | 60.30 | -14.60 | -19.64% | 19 | 138 | 48.20% |
| NVDA241018P00810000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 80.55 | 78.10 | 79.15 | -17.95 | -18.22% | 11 | 89 | 47.09% |
| NVDA241115P00810000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 84.83 | 84.70 | 85.55 | -12.85 | -13.16% | 19 | 57 | 46.40% |
| NVDA241220P00810000 | 2024-04-26 10:23AM EDT | 2024-12-20 | 95.22 | 93.05 | 94.00 | -14.83 | -13.48% | 3 | 13 | 46.10% |
| NVDA250117P00810000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 97.43 | 97.15 | 98.00 | -13.56 | -12.22% | 36 | 609 | 45.07% |
| NVDA250221P00810000 | 2024-04-24 10:21AM EDT | 2025-02-21 | 117.19 | 103.80 | 105.05 | 0.00 | - | 6 | 147 | 44.77% |
| NVDA250321P00810000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 128.00 | 108.10 | 109.60 | 0.00 | - | 1 | 100 | 44.31% |
| NVDA250620P00810000 | 2024-04-25 1:38PM EDT | 2025-06-20 | 135.10 | 122.10 | 123.45 | 0.00 | - | 1 | 273 | 43.23% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 151.58 | 144.80 | 146.20 | 0.00 | - | 1 | 66 | 41.63% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 147.50 | 148.80 | 0.00 | - | 4 | 40 | 41.31% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 162.05 | 163.70 | 0.00 | - | 11 | 5 | 40.25% |
| NVDA261218P00810000 | 2024-04-22 10:18AM EDT | 2026-12-18 | 181.58 | 175.75 | 180.60 | -22.99 | -11.24% | 1 | 175 | 39.51% |
© 2024 Yahoo. All rights reserved.