NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01800000 | 2024-06-07 3:58PM EDT | 2024-10-18 | 20.20 | 19.60 | 20.40 | -2.15 | -9.62% | 17 | 52 | 1,363.62% |
| NVDA241115C01800000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 27.73 | 27.35 | 28.30 | -2.65 | -8.72% | 32 | 163 | 626.97% |
| NVDA241220C01800000 | 2024-06-07 3:07PM EDT | 2024-12-20 | 40.00 | 38.95 | 39.90 | -0.15 | -0.37% | 29 | 795 | 491.66% |
| NVDA250117C01800000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 46.80 | 45.65 | 46.75 | -2.90 | -5.84% | 58 | 1,367 | 439.20% |
| NVDA250221C01800000 | 2024-06-07 3:22PM EDT | 2025-02-21 | 58.15 | 57.40 | 59.10 | -0.85 | -1.44% | 30 | 598 | 414.00% |
| NVDA250321C01800000 | 2024-06-07 1:15PM EDT | 2025-03-21 | 70.18 | 66.40 | 68.10 | +2.93 | +4.36% | 1 | 460 | 402.36% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 2025-06-20 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 401.03% |
| NVDA251219C01800000 | 2024-06-07 12:18PM EDT | 2025-12-19 | 151.00 | 149.80 | 152.50 | -0.40 | -0.26% | 3 | 131 | 0.00% |
| NVDA260116C01800000 | 2024-06-07 3:12PM EDT | 2026-01-16 | 158.49 | 157.10 | 159.20 | +4.76 | +3.10% | 2 | 629 | 0.00% |
| NVDA260618C01800000 | 2024-06-07 2:25PM EDT | 2026-06-18 | 198.00 | 198.50 | 201.45 | -2.38 | -1.19% | 2 | 230 | 0.00% |
| NVDA261218C01800000 | 2024-06-07 2:38PM EDT | 2026-12-18 | 241.93 | 242.10 | 245.90 | +0.11 | +0.05% | 71 | 662 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 670.36 | 596.80 | 604.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01800000 | 2024-06-05 12:03PM EDT | 2025-01-17 | 608.95 | 600.40 | 605.95 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 710.47 | 605.35 | 615.60 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01800000 | 2024-06-07 1:00PM EDT | 2025-06-20 | 619.00 | 616.05 | 629.90 | -59.00 | -8.70% | 1 | 3 | 0.00% |
| NVDA260116P01800000 | 2024-06-04 1:03PM EDT | 2026-01-16 | 687.47 | 642.30 | 655.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA260618P01800000 | 2024-05-24 2:24PM EDT | 2026-06-18 | 764.82 | 656.60 | 674.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA261218P01800000 | 2024-06-04 9:38AM EDT | 2026-12-18 | 718.00 | 675.00 | 694.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.