NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01110000 | 2024-06-07 9:49AM EDT | 2024-10-18 | 192.57 | 199.00 | 201.25 | -11.93 | -5.83% | 1 | 150 | 0.00% |
| NVDA241115C01110000 | 2024-06-05 11:38AM EDT | 2024-11-15 | 209.00 | 214.40 | 216.95 | 0.00 | - | 6 | 220 | 0.00% |
| NVDA241220C01110000 | 2024-06-07 3:55PM EDT | 2024-12-20 | 236.05 | 233.70 | 235.40 | -1.50 | -0.63% | 26 | 241 | 0.00% |
| NVDA250117C01110000 | 2024-06-07 2:59PM EDT | 2025-01-17 | 244.66 | 244.40 | 246.50 | +6.91 | +2.91% | 19 | 379 | 0.00% |
| NVDA250221C01110000 | 2024-06-07 10:57AM EDT | 2025-02-21 | 254.40 | 260.05 | 263.10 | -35.60 | -12.28% | 21 | 83 | 0.00% |
| NVDA250620C01110000 | 2024-06-06 2:34PM EDT | 2025-06-20 | 302.00 | 305.60 | 307.80 | 0.00 | - | 9 | 286 | 0.00% |
| NVDA251219C01110000 | 2024-06-07 10:37AM EDT | 2025-12-19 | 355.35 | 362.15 | 366.00 | +0.90 | +0.25% | 3 | 10 | 0.00% |
| NVDA260116C01110000 | 2024-06-06 12:01PM EDT | 2026-01-16 | 368.50 | 369.80 | 372.70 | 0.00 | - | 2 | 393 | 0.00% |
| NVDA260618C01110000 | 2024-06-05 3:11PM EDT | 2026-06-18 | 419.91 | 409.35 | 414.05 | 0.00 | - | 16 | 55 | 0.00% |
| NVDA261218C01110000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 453.90 | 449.00 | 455.45 | +4.56 | +1.01% | 4 | 77 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01110000 | 2024-06-07 2:43PM EDT | 2024-10-18 | 80.50 | 78.20 | 79.45 | -4.15 | -4.90% | 4 | 111 | 0.00% |
| NVDA241115P01110000 | 2024-06-07 11:41AM EDT | 2024-11-15 | 96.55 | 89.10 | 90.10 | +2.80 | +2.99% | 2 | 162 | 0.00% |
| NVDA241220P01110000 | 2024-06-07 3:01PM EDT | 2024-12-20 | 104.93 | 102.65 | 103.85 | -0.92 | -0.87% | 6 | 148 | 0.00% |
| NVDA250117P01110000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 109.60 | 108.90 | 110.35 | -2.80 | -2.49% | 40 | 156 | 0.00% |
| NVDA250221P01110000 | 2024-06-05 1:18PM EDT | 2025-02-21 | 119.80 | 119.65 | 121.55 | 0.00 | - | 2 | 271 | 0.00% |
| NVDA250620P01110000 | 2024-06-07 9:34AM EDT | 2025-06-20 | 156.88 | 148.30 | 150.20 | +7.88 | +5.29% | 10 | 411 | 0.00% |
| NVDA251219P01110000 | 2024-06-06 9:41AM EDT | 2025-12-19 | 175.70 | 182.95 | 185.35 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA260116P01110000 | 2024-06-05 3:12PM EDT | 2026-01-16 | 185.45 | 186.85 | 189.30 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260618P01110000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 247.55 | 209.65 | 212.80 | 0.00 | - | 12 | 10 | 0.00% |
| NVDA261218P01110000 | 2024-06-07 3:52PM EDT | 2026-12-18 | 234.00 | 231.25 | 236.00 | +2.00 | +0.86% | 6 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.