NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:300.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00300000 | 2024-04-26 10:30AM EDT | 2024-04-26 | 561.24 | 578.90 | 581.95 | +25.72 | +4.80% | 1 | 11 | 945.90% |
| NVDA240503C00300000 | 2024-04-25 11:00AM EDT | 2024-05-03 | 517.04 | 578.35 | 581.25 | 0.00 | - | 1 | 32 | 307.03% |
| NVDA240510C00300000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 525.24 | 579.50 | 581.95 | 0.00 | - | 5 | 96 | 251.56% |
| NVDA240517C00300000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 525.59 | 579.95 | 582.40 | 0.00 | - | 9 | 97 | 215.58% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 578.05 | 583.35 | 0.00 | - | - | 3 | 180.49% |
| NVDA240621C00300000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 569.00 | 581.80 | 584.80 | +106.35 | +22.99% | 3 | 2,312 | 150.84% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 582.40 | 586.25 | 0.00 | - | 1 | 72 | 128.69% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 584.30 | 588.60 | 0.00 | - | 1 | 5 | 119.54% |
| NVDA240920C00300000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 501.82 | 585.95 | 590.50 | 0.00 | - | 1 | 116 | 109.46% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 587.35 | 592.00 | 0.00 | - | 1 | 0 | 103.80% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 589.20 | 593.85 | 0.00 | - | 3 | 8 | 100.18% |
| NVDA241220C00300000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 586.67 | 590.85 | 594.95 | +85.17 | +16.98% | 7 | 274 | 94.98% |
| NVDA250117C00300000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 573.29 | 592.25 | 596.70 | +35.84 | +6.67% | 5 | 736 | 92.37% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 592.05 | 601.30 | 0.00 | - | 4 | 13 | 89.98% |
| NVDA250620C00300000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 538.73 | 600.20 | 607.20 | 0.00 | - | 2 | 1,063 | 83.87% |
| NVDA251219C00300000 | 2024-04-25 2:28PM EDT | 2025-12-19 | 560.45 | 611.20 | 618.75 | 0.00 | - | 1 | 1,059 | 79.09% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 612.85 | 619.55 | 0.00 | - | 3 | 248 | 78.22% |
| NVDA260618C00300000 | 2024-04-24 11:59AM EDT | 2026-06-18 | 554.00 | 620.25 | 628.05 | 0.00 | - | 4 | 84 | 75.25% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 2026-12-18 | 566.81 | 629.55 | 637.35 | 0.00 | - | 6 | 176 | 72.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 562.50% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 209.38% |
| NVDA240510P00300000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 97 | 156.25% |
| NVDA240517P00300000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,446 | 132.03% |
| NVDA240524P00300000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.11 | 0.00 | - | 3 | 30 | 125.59% |
| NVDA240531P00300000 | 2024-04-26 10:14AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.19 | 0.00 | - | 3 | 3 | 117.97% |
| NVDA240621P00300000 | 2024-04-26 1:33PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.22 | -0.02 | -10.00% | 14 | 6,487 | 99.02% |
| NVDA240719P00300000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.34 | -0.05 | -18.52% | 30 | 1,592 | 84.77% |
| NVDA240816P00300000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 0.32 | 0.32 | 0.46 | -0.06 | -15.79% | 3 | 1,442 | 76.37% |
| NVDA240920P00300000 | 2024-04-26 12:41PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | -0.02 | -3.23% | 8 | 2,542 | 70.17% |
| NVDA241018P00300000 | 2024-04-26 11:44AM EDT | 2024-10-18 | 0.91 | 0.68 | 0.89 | +0.14 | +18.18% | 11 | 0 | 66.53% |
| NVDA241115P00300000 | 2024-04-24 3:04PM EDT | 2024-11-15 | 1.15 | 0.83 | 1.24 | 0.00 | - | 4 | 208 | 64.09% |
| NVDA241220P00300000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 1.51 | 1.40 | 1.63 | -0.24 | -13.71% | 1 | 1,788 | 62.45% |
| NVDA250117P00300000 | 2024-04-26 1:02PM EDT | 2025-01-17 | 1.82 | 1.75 | 1.86 | -0.08 | -4.21% | 26 | 3,619 | 60.63% |
| NVDA250221P00300000 | 2024-04-26 12:03PM EDT | 2025-02-21 | 2.46 | 2.03 | 2.32 | +0.05 | +2.07% | 1 | 228 | 58.67% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 5.95 | 3.50 | 4.40 | 0.00 | - | 15 | 907 | 54.93% |
| NVDA251219P00300000 | 2024-04-26 11:17AM EDT | 2025-12-19 | 7.60 | 7.45 | 7.75 | -0.45 | -5.59% | 41 | 727 | 52.15% |
| NVDA260116P00300000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 9.40 | 7.90 | 8.30 | 0.00 | - | 15 | 3,077 | 51.68% |
| NVDA260618P00300000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 12.39 | 9.80 | 11.45 | 0.00 | - | 12 | 929 | 50.14% |
| NVDA261218P00300000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 14.25 | 13.75 | 14.55 | -0.60 | -4.04% | 11 | 358 | 47.89% |
© 2024 Yahoo. All rights reserved.