Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NVDA (NVIDIA CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NVDA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

796.77 
 NVIDIA CORP       CHANGE

-27.41 
 HIGH 840.82   LOW 791.83   DIVIDEND DATE 2017-08-22 
 OPEN 839.50   CLOSE 824.18   DIVIDEND AMOUNT 0.14 
 BID 0.00   ASK 0.00   YIELD 0.35 
 VOLUME 49,715,524   SPLIT DATE  2007-09-11   DATE/TIME: 2024-04-24 
 OPTION VOLUME 1434056   IMPLIED VOLATILITY 0.50   HISTORICAL VOL  0.46 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NVDA  889.64    NVDA  Jun 21 '24  885.00  93.35  88.71  9.97%    0.55  2
 NVDA  889.64    NVDA  Jun 21 '24  895.00  88.83  88.83  9.98%    0.55  2
 NVDA  889.64    NVDA  Jun 21 '24  890.00  90.87  90.87  10.21%    0.55  2
 NVDA  889.64    NVDA  Aug 16 '24  890.00  112.85  112.85  12.68%    0.51  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NVDA  Jun 21 '24  890.00   C  90.87    NVDA  Jun 21 '24  890.00   P  81.60    172.47  0.36
 NVDA  Jun 21 '24  885.00   C  93.35    NVDA  Jun 21 '24  885.00   P  78.66    172.01  4.64
 NVDA  Jun 21 '24  895.00   C  88.83    NVDA  Jun 21 '24  895.00   P  84.08    172.90  5.36
 NVDA  Jun 18 '26  890.00   C  281.60    NVDA  Jun 18 '26  890.00   P  202.43    484.03  0.36
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVDA  Apr 19 '24  895.00   P  33.10    NVDA  Apr 19 '24  887.50   P  29.01    4.09  7.50
 NVDA  Jun 21 '24  890.00   P  81.60    NVDA  Jun 21 '24  885.00   P  78.66    2.94  5.00
 NVDA  Apr 19 '24  892.50   P  31.70    NVDA  Apr 19 '24  887.50   P  29.01    2.69  5.00
 NVDA  Apr 19 '24  895.00   P  33.10    NVDA  Apr 19 '24  890.00   P  30.35    2.75  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVDA  May 17 '24  885.00   C  58.90    NVDA  May 17 '24  895.00   C  53.98    4.92  10.00
 NVDA  May 17 '24  885.00   C  58.90    NVDA  May 17 '24  890.00   C  56.30    2.60  5.00
 NVDA  Apr 19 '24  882.50   C  35.99    NVDA  Apr 19 '24  890.00   C  32.15    3.84  7.50
 NVDA  Jun 21 '24  885.00   C  93.35    NVDA  Jun 21 '24  890.00   C  90.87    2.48  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVDA  Apr 19 '24  895.00   C  29.85    NVDA  Apr 19 '24  887.50   C  33.38    -3.52  7.50
 NVDA  Apr 19 '24  892.50   C  30.98    NVDA  Apr 19 '24  887.50   C  33.38    -2.40  5.00
 NVDA  Jun 21 '24  895.00   C  88.83    NVDA  Jun 21 '24  885.00   C  93.35    -4.52  10.00
 NVDA  Apr 19 '24  890.00   C  32.15    NVDA  Apr 19 '24  887.50   C  33.38    -1.23  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVDA  Apr 19 '24  885.00   P  28.05    NVDA  Apr 19 '24  887.50   P  29.01    -0.96  2.50
 NVDA  Apr 19 '24  885.00   P  28.05    NVDA  Apr 19 '24  890.00   P  30.35    -2.30  5.00
 NVDA  Apr 19 '24  885.00   P  28.05    NVDA  Apr 19 '24  892.50   P  31.70    -3.65  7.50
 NVDA  Apr 19 '24  882.50   P  26.70    NVDA  Apr 19 '24  887.50   P  29.01    -2.31  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVDA  Jun 21 '24  890.00   C  90.87    NVDA  Dec 18 '26  890.00   C  311.55    -220.68  30
 NVDA  Aug 16 '24  890.00   C  112.85    NVDA  Dec 18 '26  890.00   C  311.55    -198.70  28
 NVDA  Oct 18 '24  890.00   C  138.25    NVDA  Dec 18 '26  890.00   C  311.55    -173.30  26
 NVDA  Nov 15 '24  890.00   C  148.20    NVDA  Dec 18 '26  890.00   C  311.55    -163.35  25
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVDA  Jun 21 '24  890.00   P  81.60    NVDA  Aug 16 '24  890.00   P  96.55    -14.95  2
 NVDA  Jun 21 '24  890.00   P  81.60    NVDA  Oct 18 '24  890.00   P  115.00    -33.40  4
 NVDA  Jun 21 '24  890.00   P  81.60    NVDA  Nov 15 '24  890.00   P  121.65    -40.05  5
 NVDA  Jun 21 '24  890.00   P  81.60    NVDA  Feb 21 '25  890.00   P  140.97    -59.38  8
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.