NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 2024-04-22 9:59AM EDT | 2024-04-26 | 467.55 | 475.25 | 478.55 | 0.00 | - | 2 | 5 | 442.19% |
| NVDA240503C00320000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 454.60 | 475.70 | 478.80 | 0.00 | - | 1 | 1 | 240.04% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 476.70 | 479.45 | 0.00 | - | 1 | 46 | 171.39% |
| NVDA240621C00320000 | 2024-04-22 12:59PM EDT | 2024-06-21 | 469.48 | 478.60 | 481.45 | 0.00 | - | 1 | 2,678 | 125.04% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 479.50 | 483.70 | 0.00 | - | 1 | 21 | 110.55% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 476.60 | 485.75 | 0.00 | - | 1 | 2 | 94.31% |
| NVDA240920C00320000 | 2024-04-22 1:26PM EDT | 2024-09-20 | 481.15 | 483.20 | 487.95 | 0.00 | - | 1 | 56 | 95.41% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 489.10 | 493.65 | 0.00 | - | 1 | 57 | 85.20% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 490.85 | 495.60 | 0.00 | - | 6 | 0 | 83.27% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 489.85 | 498.70 | -84.36 | -14.26% | 1 | 0 | 79.68% |
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 2025-03-21 | 511.26 | 492.90 | 500.60 | 0.00 | - | 2 | 5 | 79.18% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 499.20 | 507.75 | 0.00 | - | 3 | 160 | 76.68% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 509.70 | 520.25 | 0.00 | - | 4 | 95 | 72.48% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 511.15 | 522.35 | 0.00 | - | 1 | 24 | 72.05% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 518.00 | 534.05 | 0.00 | - | 2 | 29 | 70.08% |
| NVDA261218C00320000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 565.00 | 528.65 | 544.15 | 0.00 | - | 2 | 278 | 68.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 3 | 343.75% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 10 | 202.34% |
| NVDA240510P00320000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 120 | 565 | 137.50% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.06 | 0.00 | - | 7 | 188 | 116.02% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 107.91% |
| NVDA240621P00320000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.31 | 0.20 | 0.32 | 0.00 | - | 1 | 1,449 | 88.18% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.29 | 0.46 | 0.00 | - | 1 | 163 | 75.44% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 0.50 | 0.41 | 0.85 | 0.00 | - | 13 | 126 | 69.75% |
| NVDA240920P00320000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 1.10 | 0.70 | 1.05 | 0.00 | - | 2 | 1,455 | 63.67% |
| NVDA241018P00320000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 1.06 | 0.85 | 1.28 | 0.00 | - | 2 | 27 | 60.02% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.77 | 1.27 | 1.77 | 0.00 | - | 1 | 32 | 58.73% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 2.16 | 1.93 | 2.40 | 0.00 | - | 2 | 776 | 57.37% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 2025-01-17 | 2.76 | 2.41 | 2.84 | 0.00 | - | 2 | 710 | 56.05% |
| NVDA250221P00320000 | 2024-04-24 1:32PM EDT | 2025-02-21 | 2.90 | 2.51 | 4.25 | +0.11 | +3.94% | 10 | 62 | 55.10% |
| NVDA250321P00320000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 3.60 | 3.35 | 4.10 | 0.00 | - | 12 | 791 | 53.66% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 2025-06-20 | 6.75 | 5.45 | 6.00 | 0.00 | - | 1 | 144 | 51.66% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 10.00 | 10.75 | 0.00 | - | 8 | 632 | 49.70% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 10.65 | 11.35 | 0.00 | - | 10 | 225 | 49.24% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 13.95 | 15.05 | 0.00 | - | 17 | 74 | 47.51% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 17.45 | 20.35 | -0.95 | -5.12% | 2 | 110 | 46.58% |
© 2024 Yahoo. All rights reserved.