NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01680000 | 2024-06-06 2:46PM EDT | 2024-10-18 | 31.40 | 29.10 | 30.15 | 0.00 | - | 5 | 47 | 1,500.05% |
| NVDA241115C01680000 | 2024-06-06 11:37AM EDT | 2024-11-15 | 41.25 | 39.10 | 40.05 | 0.00 | - | 1 | 35 | 692.66% |
| NVDA241220C01680000 | 2024-06-07 3:47PM EDT | 2024-12-20 | 54.87 | 53.30 | 54.65 | +0.87 | +1.61% | 2 | 35 | 548.00% |
| NVDA250117C01680000 | 2024-06-06 10:12AM EDT | 2025-01-17 | 66.00 | 61.40 | 62.50 | 0.00 | - | 1 | 84 | 491.57% |
| NVDA250221C01680000 | 2024-06-04 3:41PM EDT | 2025-02-21 | 62.45 | 74.80 | 77.10 | 0.00 | - | 14 | 26 | 468.26% |
| NVDA250321C01680000 | 2024-06-05 9:33AM EDT | 2025-03-21 | 76.95 | 84.95 | 86.75 | 0.00 | - | 1 | 41 | 458.65% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 2025-06-20 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 491.09% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 2025-09-19 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA251219C01680000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 174.27 | 173.90 | 176.90 | -0.55 | -0.31% | 1 | 27 | 0.00% |
| NVDA260116C01680000 | 2024-06-03 2:30PM EDT | 2026-01-16 | 149.58 | 181.50 | 183.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260618C01680000 | 2024-06-06 11:27AM EDT | 2026-06-18 | 224.02 | 224.05 | 227.30 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C01680000 | 2024-06-05 11:08AM EDT | 2026-12-18 | 262.92 | 266.80 | 272.55 | 0.00 | - | 4 | 95 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01680000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 636.77 | 483.00 | 488.75 | 0.00 | - | - | 12 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 648.99 | 488.60 | 496.20 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA250117P01680000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 598.82 | 491.85 | 499.50 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 641.90 | 498.60 | 506.25 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 639.07 | 503.40 | 511.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA260116P01680000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 656.94 | 546.35 | 557.50 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.