NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00400000 | 2024-04-19 12:28PM EDT | 2024-04-26 | 403.77 | 360.25 | 365.00 | -41.53 | -9.33% | 1 | 27 | 205.18% |
| NVDA240503C00400000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 449.89 | 360.15 | 366.20 | 0.00 | - | 1 | 2 | 158.52% |
| NVDA240510C00400000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 453.50 | 361.30 | 366.25 | 0.00 | - | 1 | 21 | 138.06% |
| NVDA240517C00400000 | 2024-04-19 12:17PM EDT | 2024-05-17 | 409.78 | 361.95 | 366.90 | -33.22 | -7.50% | 1 | 342 | 126.07% |
| NVDA240524C00400000 | 2024-04-12 2:16PM EDT | 2024-05-24 | 488.00 | 361.15 | 369.00 | 0.00 | - | 2 | 27 | 117.70% |
| NVDA240621C00400000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 369.32 | 364.80 | 369.65 | -81.13 | -18.01% | 23 | 2,290 | 97.46% |
| NVDA240719C00400000 | 2024-04-03 3:26PM EDT | 2024-07-19 | 499.30 | 366.95 | 371.90 | 0.00 | - | 1 | 65 | 87.68% |
| NVDA240816C00400000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 466.76 | 369.45 | 374.40 | 0.00 | - | 1 | 25 | 82.26% |
| NVDA240920C00400000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 387.00 | 372.90 | 377.85 | -66.00 | -14.57% | 12 | 976 | 78.23% |
| NVDA241018C00400000 | 2024-04-19 1:56PM EDT | 2024-10-18 | 415.00 | 375.50 | 380.45 | -75.00 | -15.31% | 1 | 6 | 75.67% |
| NVDA241115C00400000 | 2024-03-08 2:11PM EDT | 2024-11-15 | 502.70 | 495.10 | 501.05 | 0.00 | - | 1 | 27 | 177.70% |
| NVDA241220C00400000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 386.92 | 380.80 | 388.80 | -128.08 | -24.87% | 32 | 617 | 72.77% |
| NVDA250117C00400000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 419.08 | 386.15 | 389.25 | -46.77 | -10.04% | 27 | 2,387 | 71.73% |
| NVDA250221C00400000 | 2024-04-09 10:46AM EDT | 2025-02-21 | 426.63 | 389.45 | 392.95 | -38.64 | -8.30% | 1 | 45 | 70.58% |
| NVDA250321C00400000 | 2024-04-19 10:32AM EDT | 2025-03-21 | 440.00 | 392.15 | 395.40 | -46.00 | -9.47% | 2 | 118 | 69.65% |
| NVDA250620C00400000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 401.04 | 401.60 | 405.15 | -118.96 | -22.88% | 24 | 1,511 | 68.31% |
| NVDA251219C00400000 | 2024-04-19 3:03PM EDT | 2025-12-19 | 426.18 | 418.90 | 422.65 | -103.82 | -19.59% | 8 | 718 | 66.38% |
| NVDA260116C00400000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 435.00 | 421.30 | 425.40 | -100.00 | -18.69% | 8 | 817 | 66.19% |
| NVDA260618C00400000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 512.00 | 434.60 | 438.25 | 0.00 | - | 3 | 507 | 65.17% |
| NVDA261218C00400000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 451.05 | 447.55 | 454.95 | -83.55 | -15.63% | 10 | 303 | 64.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00400000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.07 | 0.08 | 0.17 | +0.06 | +600.00% | 761 | 110 | 170.51% |
| NVDA240503P00400000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.20 | +0.16 | +400.00% | 241 | 39 | 120.51% |
| NVDA240510P00400000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.37 | 0.29 | 0.35 | +0.29 | +362.50% | 7 | 31 | 108.98% |
| NVDA240517P00400000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.46 | 0.35 | 0.55 | +0.32 | +228.57% | 552 | 3,404 | 98.34% |
| NVDA240524P00400000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 0.60 | 0.44 | 0.77 | +0.45 | +300.00% | 1 | 2 | 91.36% |
| NVDA240621P00400000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 1.05 | 0.92 | 1.07 | +0.65 | +162.50% | 228 | 5,302 | 72.94% |
| NVDA240719P00400000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 1.37 | 1.29 | 1.49 | +0.69 | +101.47% | 101 | 1,391 | 63.81% |
| NVDA240816P00400000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 2.15 | 1.92 | 2.15 | +1.24 | +136.26% | 96 | 296 | 59.35% |
| NVDA240920P00400000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.65 | +1.85 | +105.71% | 39 | 4,047 | 57.43% |
| NVDA241018P00400000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 4.70 | 4.20 | 4.65 | +2.32 | +97.48% | 9 | 90 | 55.41% |
| NVDA241115P00400000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 5.40 | 5.40 | 5.90 | +2.25 | +71.43% | 418 | 563 | 54.30% |
| NVDA241220P00400000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 7.05 | 7.15 | 7.70 | +2.65 | +60.23% | 70 | 1,024 | 53.46% |
| NVDA250117P00400000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 8.20 | 8.25 | 8.75 | +2.91 | +55.01% | 137 | 7,451 | 52.29% |
| NVDA250221P00400000 | 2024-04-19 2:53PM EDT | 2025-02-21 | 9.40 | 9.70 | 10.60 | +2.94 | +45.51% | 3 | 40 | 51.44% |
| NVDA250321P00400000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 10.85 | 10.95 | 11.75 | +3.38 | +45.25% | 9 | 308 | 50.70% |
| NVDA250620P00400000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 16.00 | 15.35 | 16.15 | +4.90 | +44.14% | 33 | 2,245 | 49.59% |
| NVDA251219P00400000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 24.38 | 23.75 | 24.85 | +7.07 | +40.84% | 7 | 2,114 | 47.51% |
| NVDA260116P00400000 | 2024-04-19 2:09PM EDT | 2026-01-16 | 25.23 | 24.85 | 26.00 | +6.31 | +33.35% | 27 | 1,628 | 47.17% |
| NVDA260618P00400000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 28.10 | 31.25 | 32.50 | +2.28 | +8.83% | 3 | 179 | 45.82% |
| NVDA261218P00400000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 38.81 | 37.85 | 39.50 | +6.98 | +21.93% | 32 | 508 | 44.46% |
© 2024 Yahoo. All rights reserved.