NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01150000 | 2024-06-07 3:14PM EDT | 2024-10-18 | 176.05 | 176.35 | 178.50 | +4.05 | +2.35% | 103 | 325 | 0.00% |
| NVDA241115C01150000 | 2024-06-07 3:26PM EDT | 2024-11-15 | 192.50 | 192.40 | 194.55 | -1.14 | -0.59% | 118 | 994 | 0.00% |
| NVDA241220C01150000 | 2024-06-07 2:36PM EDT | 2024-12-20 | 209.65 | 212.50 | 214.45 | -6.40 | -2.96% | 14 | 605 | 0.00% |
| NVDA250117C01150000 | 2024-06-07 3:30PM EDT | 2025-01-17 | 223.16 | 223.35 | 225.50 | 0.00 | - | 32 | 872 | 0.00% |
| NVDA250221C01150000 | 2024-06-07 1:32PM EDT | 2025-02-21 | 244.95 | 239.40 | 243.10 | +8.93 | +3.78% | 33 | 131 | 0.00% |
| NVDA250620C01150000 | 2024-06-07 3:45PM EDT | 2025-06-20 | 289.50 | 286.05 | 288.00 | +8.68 | +3.09% | 15 | 349 | 0.00% |
| NVDA251219C01150000 | 2024-06-06 9:56AM EDT | 2025-12-19 | 338.40 | 344.10 | 348.20 | 0.00 | - | 1 | 260 | 0.00% |
| NVDA260116C01150000 | 2024-06-07 1:10PM EDT | 2026-01-16 | 358.00 | 351.20 | 355.10 | +7.40 | +2.11% | 8 | 1,213 | 0.00% |
| NVDA260618C01150000 | 2024-06-07 3:55PM EDT | 2026-06-18 | 394.13 | 392.10 | 396.15 | +10.28 | +2.68% | 1 | 47 | 0.00% |
| NVDA261218C01150000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 436.00 | 432.70 | 438.45 | +0.41 | +0.09% | 6 | 181 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01150000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 95.75 | 95.15 | 96.35 | -1.62 | -1.66% | 26 | 356 | 0.00% |
| NVDA241115P01150000 | 2024-06-07 11:58AM EDT | 2024-11-15 | 114.48 | 106.50 | 107.65 | +0.23 | +0.20% | 5 | 749 | 0.00% |
| NVDA241220P01150000 | 2024-06-07 3:52PM EDT | 2024-12-20 | 122.20 | 120.60 | 121.75 | -4.80 | -3.78% | 25 | 142 | 0.00% |
| NVDA250117P01150000 | 2024-06-07 3:39PM EDT | 2025-01-17 | 127.95 | 126.65 | 128.15 | -4.18 | -3.16% | 64 | 389 | 0.00% |
| NVDA250221P01150000 | 2024-06-07 9:39AM EDT | 2025-02-21 | 147.00 | 138.05 | 139.90 | +2.00 | +1.38% | 1 | 70 | 0.00% |
| NVDA250620P01150000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 168.48 | 167.40 | 169.45 | -3.02 | -1.76% | 4 | 129 | 0.00% |
| NVDA251219P01150000 | 2024-06-07 3:19PM EDT | 2025-12-19 | 206.87 | 202.60 | 205.30 | -0.73 | -0.35% | 3 | 23 | 0.00% |
| NVDA260116P01150000 | 2024-06-07 10:22AM EDT | 2026-01-16 | 216.00 | 206.60 | 209.00 | +0.05 | +0.02% | 1 | 64 | 0.00% |
| NVDA260618P01150000 | 2024-06-07 12:20PM EDT | 2026-06-18 | 234.32 | 229.85 | 232.60 | -3.54 | -1.49% | 1 | 172 | 0.00% |
| NVDA261218P01150000 | 2024-06-07 3:54PM EDT | 2026-12-18 | 254.66 | 251.70 | 255.55 | +9.12 | +3.71% | 8 | 119 | 0.00% |
© 2024 Yahoo. All rights reserved.