NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01190000 | 2024-06-07 3:46PM EDT | 2024-10-18 | 158.00 | 156.15 | 158.00 | -5.45 | -3.33% | 35 | 239 | 0.00% |
| NVDA241115C01190000 | 2024-06-07 3:42PM EDT | 2024-11-15 | 176.00 | 172.05 | 174.10 | +6.20 | +3.65% | 12 | 108 | 0.00% |
| NVDA241220C01190000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 194.03 | 192.25 | 194.20 | +5.63 | +2.99% | 41 | 155 | 0.00% |
| NVDA250117C01190000 | 2024-06-07 3:02PM EDT | 2025-01-17 | 206.00 | 203.55 | 205.90 | +1.32 | +0.64% | 34 | 263 | 0.00% |
| NVDA250221C01190000 | 2024-06-07 2:25PM EDT | 2025-02-21 | 217.67 | 220.00 | 223.10 | -0.48 | -0.22% | 52 | 46 | 0.00% |
| NVDA250620C01190000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 268.88 | 267.35 | 269.65 | +5.88 | +2.24% | 20 | 491 | 0.00% |
| NVDA251219C01190000 | 2024-06-06 12:24PM EDT | 2025-12-19 | 324.10 | 326.45 | 330.20 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA260116C01190000 | 2024-06-07 10:06AM EDT | 2026-01-16 | 327.80 | 334.15 | 337.15 | -1.10 | -0.33% | 1 | 29 | 0.00% |
| NVDA260618C01190000 | 2024-06-07 1:19PM EDT | 2026-06-18 | 383.85 | 375.40 | 380.00 | -0.40 | -0.10% | 2 | 11 | 0.00% |
| NVDA261218C01190000 | 2024-06-07 1:22PM EDT | 2026-12-18 | 424.72 | 416.25 | 423.10 | +13.21 | +3.21% | 10 | 87 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01190000 | 2024-06-07 1:39PM EDT | 2024-10-18 | 114.00 | 114.00 | 115.50 | -2.37 | -2.04% | 35 | 118 | 0.00% |
| NVDA241115P01190000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 130.95 | 125.50 | 126.95 | +6.60 | +5.31% | 1 | 34 | 0.00% |
| NVDA241220P01190000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 140.69 | 139.85 | 141.30 | -9.81 | -6.52% | 19 | 60 | 0.00% |
| NVDA250117P01190000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 147.18 | 146.25 | 148.05 | -8.37 | -5.38% | 25 | 168 | 0.00% |
| NVDA250221P01190000 | 2024-06-05 9:56AM EDT | 2025-02-21 | 164.75 | 157.70 | 159.85 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250620P01190000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 197.40 | 187.50 | 189.75 | +0.45 | +0.23% | 3 | 48 | 0.00% |
| NVDA251219P01190000 | 2024-06-05 12:24PM EDT | 2025-12-19 | 227.38 | 223.15 | 225.75 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA260116P01190000 | 2024-06-06 9:47AM EDT | 2026-01-16 | 223.49 | 227.15 | 229.85 | 0.00 | - | 28 | 60 | 0.00% |
| NVDA260618P01190000 | 2024-06-05 2:03PM EDT | 2026-06-18 | 250.45 | 250.55 | 254.00 | 0.00 | - | 12 | 37 | 0.00% |
| NVDA261218P01190000 | 2024-06-07 1:25PM EDT | 2026-12-18 | 272.80 | 272.40 | 277.25 | -7.20 | -2.57% | 14 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.