NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-26 1:55PM EDT | 2024-04-26 | 617.04 | 613.40 | 615.90 | +55.29 | +9.84% | 39 | 8 | 1,315.04% |
| NVDA240503C00260000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 617.29 | 613.25 | 615.70 | +59.79 | +10.72% | 6 | 11 | 461.82% |
| NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 2024-05-17 | 636.84 | 615.65 | 617.95 | 0.00 | - | 2 | 7 | 300.95% |
| NVDA240531C00260000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 505.81 | 613.05 | 618.45 | 0.00 | - | 3 | 1 | 227.78% |
| NVDA240621C00260000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 547.50 | 616.95 | 621.00 | 0.00 | - | 2 | 888 | 197.95% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 615.50 | 619.65 | 0.00 | - | 2 | 6 | 156.44% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 137.15% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 2024-12-20 | 606.78 | 622.80 | 627.55 | 0.00 | - | 1 | 41 | 109.26% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 602.22 | 625.50 | 630.45 | 0.00 | - | 2 | 711 | 108.04% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 89.30% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 639.00 | 646.80 | 0.00 | - | 2 | 165 | 86.06% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 646.85 | 654.85 | 0.00 | - | 2 | 39 | 81.33% |
| NVDA261218C00260000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 591.90 | 654.45 | 662.60 | 0.00 | - | 3 | 24 | 78.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 625.00% |
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 100.00% |
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 98 | 175.00% |
| NVDA240517P00260000 | 2024-04-22 10:42AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 100 | 333 | 145.31% |
| NVDA240524P00260000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 18 | 135.94% |
| NVDA240531P00260000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 7 | 126.17% |
| NVDA240621P00260000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.14 | -0.04 | -26.67% | 4 | 4,756 | 105.27% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.25 | 0.00 | - | 30 | 59 | 90.82% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 0.18 | 0.12 | 0.31 | 0.00 | - | 20 | 78 | 80.18% |
| NVDA240920P00260000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 0.38 | 0.35 | 0.42 | 0.00 | - | 4 | 1,495 | 74.51% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.26 | 0.60 | 0.00 | - | 4 | 6 | 69.19% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.42 | 0.81 | 0.00 | - | 4 | 38 | 67.04% |
| NVDA241220P00260000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 0.91 | 0.64 | 1.17 | 0.00 | - | 3 | 150 | 65.04% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 1.00 | 0.89 | 1.36 | 0.00 | - | 1 | 1,304 | 63.34% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 2025-02-21 | 1.95 | 0.89 | 1.79 | 0.00 | - | 7 | 9 | 61.01% |
| NVDA250620P00260000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 3.30 | 2.45 | 3.05 | 0.00 | - | 2 | 361 | 57.65% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 5.00 | 5.35 | 0.00 | - | 1 | 665 | 53.89% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 6.55 | 5.30 | 5.85 | 0.00 | - | 6 | 324 | 53.44% |
| NVDA260618P00260000 | 2024-04-23 1:52PM EDT | 2026-06-18 | 7.70 | 7.15 | 7.55 | 0.00 | - | 1 | 225 | 50.70% |
| NVDA261218P00260000 | 2024-04-25 1:02PM EDT | 2026-12-18 | 10.00 | 9.80 | 10.25 | -0.45 | -4.31% | 1 | 109 | 49.10% |
© 2024 Yahoo. All rights reserved.