S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NVIDIA Corporation (NVDA)
NVIDIA Corporation (NVDA) Options

NVDA NVIDIA Corporation

879.53

53.21 (6.44%)

Apr 26 2024 - Closed

Delayed by 15 minutes

NVDA Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
830.00	53.90	55.95	55.75	54.925	32.90	143.98 %	4,145	2,283	4/26/2024
835.00	48.60	51.85	51.90	50.225	31.30	151.94 %	2,218	1,314	4/26/2024
840.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
845.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
850.00	39.70	40.85	40.50	40.275	25.65	172.73 %	12,542	3,139	4/26/2024
855.00	36.45	37.55	37.49	37.00	24.79	195.20 %	4,072	1,114	4/26/2024
860.00	33.35	34.45	34.05	33.90	22.65	198.68 %	10,303	2,218	4/26/2024
865.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
870.00	27.65	28.60	28.00	28.125	19.16	216.74 %	17,736	1,468	4/26/2024
875.00	25.10	25.95	25.95	25.525	18.00	226.42 %	15,198	1,975	4/26/2024
880.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
882.50	21.50	22.30	21.95	21.90	15.51	240.84 %	3,393	589	4/26/2024
885.00	20.20	21.15	21.03	20.675	15.04	251.09 %	4,776	1,606	4/26/2024
887.50	19.30	20.15	20.30	19.725	14.90	275.93 %	2,079	313	4/26/2024
890.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
892.50	15.10	18.00	17.75	16.55	12.75	255.00 %	1,167	245	4/26/2024
895.00	16.60	17.05	17.05	16.825	12.40	266.67 %	4,364	1,212	4/26/2024
897.50	15.50	16.20	16.20	15.85	11.90	276.74 %	1,842	447	4/26/2024
900.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
902.50	13.85	15.70	14.15	14.775	10.35	272.37 %	2,101	357	4/26/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
830.00	6.90	7.15	6.93	7.025	-18.40	-72.64 %	7,367	1,980	4/26/2024
835.00	7.95	8.35	8.00	8.15	-20.18	-71.61 %	4,286	1,721	4/26/2024
840.00	9.15	9.55	9.40	9.35	-22.10	-70.16 %	11,527	1,599	4/26/2024
845.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
850.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
855.00	13.70	14.35	13.80	14.025	-27.13	-66.28 %	5,051	605	4/26/2024
860.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
865.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
870.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
875.00	22.00	22.85	22.05	22.425	-34.05	-60.70 %	7,739	484	4/26/2024
880.00	24.65	25.30	24.79	24.975	-35.41	-58.82 %	4,598	452	4/26/2024
882.50	26.00	26.80	25.65	26.40	-33.80	-56.85 %	1,054	155	4/26/2024
885.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
887.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
890.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
892.50	31.70	32.45	31.62	32.075	-38.93	-55.18 %	226	26	4/26/2024
895.00	33.25	34.05	33.47	33.65	-37.41	-52.78 %	228	910	4/26/2024
897.50	34.80	37.40	34.72	36.10	-53.73	-60.75 %	191	268	4/26/2024
900.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
902.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions