NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 2024-04-26 | 392.65 | 385.35 | 388.65 | 0.00 | - | 12 | 2 | 348.05% |
| NVDA240503C00410000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 405.57 | 385.90 | 389.05 | 0.00 | - | 10 | 10 | 187.89% |
| NVDA240510C00410000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 404.20 | 385.90 | 389.90 | 0.00 | - | 1 | 2 | 150.54% |
| NVDA240517C00410000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 450.15 | 387.15 | 389.90 | 0.00 | - | 4 | 48 | 134.35% |
| NVDA240621C00410000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 357.60 | 389.90 | 392.65 | 0.00 | - | 5 | 1,821 | 100.22% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 391.45 | 395.65 | 0.00 | - | 2 | 19 | 89.75% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 393.70 | 397.90 | 0.00 | - | 1 | 14 | 83.32% |
| NVDA240920C00410000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 400.80 | 397.15 | 401.85 | -26.40 | -6.18% | 3 | 553 | 79.52% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 399.80 | 404.35 | 0.00 | - | 3 | 4 | 76.73% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 470.45 | 402.60 | 407.15 | 0.00 | - | 1 | 26 | 74.85% |
| NVDA241220C00410000 | 2024-04-22 12:04PM EDT | 2024-12-20 | 396.00 | 406.15 | 410.70 | 0.00 | - | 5 | 310 | 73.06% |
| NVDA250117C00410000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 437.87 | 409.05 | 413.05 | 0.00 | - | 5 | 376 | 71.72% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 410.45 | 418.15 | 0.00 | - | 1 | 17 | 70.32% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 97.28% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 429.97 | 442.55 | 445.90 | 0.00 | - | 1 | 639 | 66.17% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 445.10 | 448.45 | 0.00 | - | 3 | 213 | 65.95% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 457.35 | 462.45 | 0.00 | - | 2 | 14 | 64.86% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 469.55 | 479.60 | 0.00 | - | 20 | 87 | 63.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00410000 | 2024-04-24 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 250.00% |
| NVDA240503P00410000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 34 | 128.13% |
| NVDA240510P00410000 | 2024-04-24 10:33AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 18 | 51 | 106.25% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.13 | 0.00 | - | 4 | 688 | 92.77% |
| NVDA240524P00410000 | 2024-04-22 3:05PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.49 | 0.00 | - | 1 | 3 | 90.53% |
| NVDA240621P00410000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.76 | -0.55 | -46.61% | 1 | 1,021 | 73.83% |
| NVDA240719P00410000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 0.93 | 0.98 | 1.12 | -0.35 | -27.34% | 1 | 583 | 64.26% |
| NVDA240816P00410000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 1.68 | 1.48 | 1.69 | 0.00 | - | 43 | 68 | 59.39% |
| NVDA240920P00410000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.41 | 2.51 | 2.87 | 0.00 | - | 2 | 1,500 | 56.75% |
| NVDA241018P00410000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 4.40 | 3.10 | 3.65 | 0.00 | - | 6 | 190 | 54.26% |
| NVDA241115P00410000 | 2024-04-22 9:45AM EDT | 2024-11-15 | 5.40 | 4.15 | 4.80 | 0.00 | - | 1 | 316 | 53.25% |
| NVDA241220P00410000 | 2024-04-19 2:15PM EDT | 2024-12-20 | 7.00 | 5.60 | 6.50 | 0.00 | - | 13 | 243 | 52.41% |
| NVDA250117P00410000 | 2024-04-22 12:59PM EDT | 2025-01-17 | 6.05 | 6.90 | 7.55 | -1.50 | -19.87% | 3 | 447 | 51.59% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 2025-02-21 | 7.53 | 7.50 | 9.25 | 0.00 | - | 2 | 13 | 50.21% |
| NVDA250321P00410000 | 2024-04-22 10:42AM EDT | 2025-03-21 | 10.85 | 8.75 | 10.45 | 0.00 | - | 2 | 29 | 50.71% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 13.45 | 14.10 | 0.00 | - | 22 | 746 | 48.60% |
| NVDA251219P00410000 | 2024-04-22 10:32AM EDT | 2025-12-19 | 24.70 | 21.60 | 22.65 | 0.00 | - | 3 | 393 | 46.74% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 22.70 | 23.70 | 0.00 | - | 5 | 118 | 46.36% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 28.70 | 30.25 | -0.73 | -2.49% | 1 | 36 | 45.16% |
| NVDA261218P00410000 | 2024-04-11 1:02PM EDT | 2026-12-18 | 31.17 | 34.55 | 38.30 | 0.00 | - | 10 | 69 | 44.32% |
© 2024 Yahoo. All rights reserved.