NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01130000 | 2024-06-07 2:39PM EDT | 2024-10-18 | 184.80 | 187.30 | 190.45 | +0.75 | +0.41% | 3 | 136 | 0.00% |
| NVDA241115C01130000 | 2024-06-07 9:38AM EDT | 2024-11-15 | 195.85 | 203.30 | 205.15 | -8.35 | -4.09% | 3 | 128 | 0.00% |
| NVDA241220C01130000 | 2024-06-07 2:01PM EDT | 2024-12-20 | 222.92 | 222.65 | 224.50 | +1.92 | +0.87% | 10 | 284 | 0.00% |
| NVDA250117C01130000 | 2024-06-07 3:42PM EDT | 2025-01-17 | 236.90 | 233.60 | 236.05 | +2.85 | +1.22% | 68 | 446 | 0.00% |
| NVDA250221C01130000 | 2024-06-05 3:57PM EDT | 2025-02-21 | 262.02 | 249.45 | 253.15 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA250620C01130000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 303.16 | 295.70 | 297.85 | +1.41 | +0.47% | 31 | 211 | 0.00% |
| NVDA251219C01130000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 366.95 | 352.90 | 356.70 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA260116C01130000 | 2024-06-05 3:18PM EDT | 2026-01-16 | 372.00 | 360.60 | 363.45 | 0.00 | - | 12 | 89 | 0.00% |
| NVDA260618C01130000 | 2024-06-06 3:57PM EDT | 2026-06-18 | 406.59 | 400.40 | 404.75 | 0.00 | - | 27 | 55 | 0.00% |
| NVDA261218C01130000 | 2024-06-07 12:43PM EDT | 2026-12-18 | 440.00 | 440.25 | 447.15 | -10.91 | -2.42% | 2 | 278 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01130000 | 2024-06-07 11:48AM EDT | 2024-10-18 | 94.87 | 86.40 | 87.75 | +4.02 | +4.42% | 1 | 179 | 0.00% |
| NVDA241115P01130000 | 2024-06-06 11:14AM EDT | 2024-11-15 | 100.43 | 97.60 | 98.80 | 0.00 | - | 2 | 533 | 0.00% |
| NVDA241220P01130000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 112.43 | 111.35 | 112.55 | -6.14 | -5.18% | 20 | 115 | 0.00% |
| NVDA250117P01130000 | 2024-06-07 2:25PM EDT | 2025-01-17 | 121.58 | 117.60 | 119.00 | -3.42 | -2.74% | 21 | 98 | 0.00% |
| NVDA250221P01130000 | 2024-06-07 2:25PM EDT | 2025-02-21 | 132.96 | 128.60 | 130.40 | -13.58 | -9.27% | 10 | 2 | 0.00% |
| NVDA250620P01130000 | 2024-06-07 11:23AM EDT | 2025-06-20 | 166.70 | 157.35 | 159.50 | +3.95 | +2.43% | 2 | 96 | 0.00% |
| NVDA251219P01130000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 198.20 | 192.50 | 195.15 | 0.00 | - | 5 | 23 | 0.00% |
| NVDA260116P01130000 | 2024-06-05 10:14AM EDT | 2026-01-16 | 202.10 | 196.50 | 199.15 | 0.00 | - | 5 | 38 | 0.00% |
| NVDA260618P01130000 | 2024-05-29 1:22PM EDT | 2026-06-18 | 237.66 | 219.60 | 222.45 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218P01130000 | 2024-06-07 3:13PM EDT | 2026-12-18 | 245.58 | 241.15 | 245.55 | -5.74 | -2.28% | 2 | 254 | 0.00% |
© 2024 Yahoo. All rights reserved.