NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 379.25 | 382.85 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 379.20 | 383.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 380.95 | 384.90 | 0.00 | - | 2 | 407 | 0.00% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 381.15 | 386.10 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 384.10 | 388.85 | 0.00 | - | 2 | 1,832 | 0.00% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 382.50 | 384.90 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 169.83% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 387.50 | 391.75 | 0.00 | - | 2 | 224 | 36.13% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 395.55 | 400.05 | 0.00 | - | 2 | 2 | 59.50% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 395.50 | 399.25 | 0.00 | - | 2 | 22 | 54.44% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 397.65 | 402.15 | 0.00 | - | 1 | 240 | 54.59% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 401.45 | 405.40 | 0.00 | - | 9 | 972 | 56.40% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 408.15 | 414.80 | 0.00 | - | 1 | 5 | 61.40% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 410.35 | 418.15 | 0.00 | - | 3 | 20 | 61.18% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 422.35 | 425.00 | 0.00 | - | 1 | 349 | 60.89% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 441.50 | 446.65 | 0.00 | - | 1 | 940 | 61.58% |
| NVDA260116C00430000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 441.80 | 439.80 | 442.50 | +41.73 | +10.43% | 1 | 226 | 58.77% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 455.70 | 458.30 | 0.00 | - | 1 | 32 | 59.50% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 472.30 | 477.45 | 0.00 | - | 1 | 84 | 60.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-24 11:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 243.75% |
| NVDA240503P00430000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 45 | 129.69% |
| NVDA240510P00430000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 1 | 53 | 107.03% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.09 | 0.14 | 0.00 | - | 6 | 373 | 92.97% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.12 | 0.71 | 0.00 | - | 2 | 3 | 84.33% |
| NVDA240621P00430000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.89 | 0.78 | 0.91 | 0.00 | - | 3 | 1,266 | 73.80% |
| NVDA240719P00430000 | 2024-04-24 11:58AM EDT | 2024-07-19 | 1.36 | 1.27 | 1.42 | 0.00 | - | 4 | 262 | 64.82% |
| NVDA240816P00430000 | 2024-04-24 12:15PM EDT | 2024-08-16 | 1.99 | 1.98 | 2.16 | 0.00 | - | 11 | 133 | 60.30% |
| NVDA240920P00430000 | 2024-04-24 12:27PM EDT | 2024-09-20 | 3.38 | 3.20 | 3.60 | 0.00 | - | 1 | 2,284 | 57.56% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 4.10 | 4.55 | 0.00 | - | 2 | 22 | 55.32% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 5.30 | 5.90 | 0.00 | - | 7 | 1,798 | 54.19% |
| NVDA241220P00430000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 7.60 | 7.30 | 7.75 | 0.00 | - | 1 | 245 | 53.45% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 8.15 | 8.85 | 0.00 | - | 10 | 1,021 | 52.04% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 9.55 | 10.55 | 0.00 | - | 3 | 9 | 50.97% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 10.70 | 11.90 | 0.00 | - | 5 | 21 | 50.23% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 15.75 | 16.70 | 0.00 | - | 3 | 356 | 49.46% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 24.05 | 26.50 | 0.00 | - | 1 | 2,008 | 47.71% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 26.15 | 26.85 | 0.00 | - | 1 | 138 | 46.84% |
| NVDA260618P00430000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 31.38 | 33.20 | 34.00 | 0.00 | - | 2 | 54 | 45.63% |
| NVDA261218P00430000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 39.00 | 39.50 | 41.55 | 0.00 | - | 2 | 72 | 44.30% |
© 2024 Yahoo. All rights reserved.