NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C01290000 | 2024-06-07 2:44PM EDT | 2024-11-15 | 130.20 | 129.70 | 131.05 | +0.50 | +0.39% | 9 | 97 | 0.00% |
| NVDA241220C01290000 | 2024-06-07 11:16AM EDT | 2024-12-20 | 143.17 | 149.60 | 151.30 | -1.43 | -0.99% | 5 | 91 | 0.00% |
| NVDA250117C01290000 | 2024-06-07 12:23PM EDT | 2025-01-17 | 161.20 | 160.80 | 162.30 | +0.84 | +0.52% | 6 | 249 | 0.00% |
| NVDA250221C01290000 | 2024-06-07 11:38AM EDT | 2025-02-21 | 172.80 | 177.15 | 180.50 | -13.76 | -7.38% | 1 | 63 | 0.00% |
| NVDA250620C01290000 | 2024-06-06 2:40PM EDT | 2025-06-20 | 223.92 | 225.85 | 228.25 | 0.00 | - | 14 | 238 | 0.00% |
| NVDA251219C01290000 | 2024-05-31 10:13AM EDT | 2025-12-19 | 230.50 | 286.45 | 290.35 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116C01290000 | 2024-06-07 10:59AM EDT | 2026-01-16 | 287.80 | 294.50 | 297.45 | -26.06 | -8.30% | 1 | 41 | 0.00% |
| NVDA260618C01290000 | 2024-06-07 2:34PM EDT | 2026-06-18 | 335.00 | 336.75 | 341.30 | +3.50 | +1.06% | 2 | 22 | 0.00% |
| NVDA261218C01290000 | 2024-06-06 12:34PM EDT | 2026-12-18 | 369.28 | 379.30 | 386.30 | 0.00 | - | 4 | 93 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01290000 | 2024-06-05 11:26AM EDT | 2024-11-15 | 187.40 | 181.05 | 184.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220P01290000 | 2024-06-06 11:04AM EDT | 2024-12-20 | 194.75 | 195.20 | 198.45 | 0.00 | - | 15 | 21 | 0.00% |
| NVDA250117P01290000 | 2024-06-07 12:06PM EDT | 2025-01-17 | 212.65 | 202.00 | 204.00 | +3.15 | +1.50% | 11 | 76 | 0.00% |
| NVDA250221P01290000 | 2024-06-05 3:14PM EDT | 2025-02-21 | 208.80 | 212.90 | 216.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250620P01290000 | 2024-06-06 10:42AM EDT | 2025-06-20 | 243.80 | 243.00 | 245.70 | 0.00 | - | 12 | 43 | 0.00% |
| NVDA251219P01290000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 298.85 | 278.35 | 281.85 | 0.00 | - | 8 | 33 | 0.00% |
| NVDA260116P01290000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 344.50 | 282.40 | 286.05 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260618P01290000 | 2024-06-03 10:15AM EDT | 2026-06-18 | 333.57 | 306.20 | 310.20 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA261218P01290000 | 2024-06-06 10:05AM EDT | 2026-12-18 | 335.30 | 324.65 | 336.20 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.