NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 2024-10-18 | 639.81 | 796.25 | 802.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00420000 | 2024-06-03 1:03PM EDT | 2024-11-15 | 724.53 | 797.20 | 804.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241220C00420000 | 2024-06-07 1:26PM EDT | 2024-12-20 | 810.00 | 800.00 | 807.55 | +77.24 | +10.54% | 1 | 324 | 0.00% |
| NVDA250117C00420000 | 2024-06-06 3:11PM EDT | 2025-01-17 | 803.00 | 802.40 | 810.25 | 0.00 | - | 10 | 607 | 0.00% |
| NVDA250221C00420000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 805.48 | 804.90 | 813.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 740.20 | 759.20 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 2025-06-20 | 757.00 | 812.45 | 825.05 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA251219C00420000 | 2024-06-04 11:56AM EDT | 2025-12-19 | 770.77 | 824.15 | 840.10 | 0.00 | - | 1 | 561 | 0.00% |
| NVDA260116C00420000 | 2024-06-05 10:21AM EDT | 2026-01-16 | 821.50 | 827.05 | 842.80 | 0.00 | - | 10 | 455 | 0.00% |
| NVDA260618C00420000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 765.34 | 838.10 | 853.80 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA261218C00420000 | 2024-06-03 2:42PM EDT | 2026-12-18 | 791.58 | 850.55 | 866.65 | 0.00 | - | 3 | 84 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00420000 | 2024-06-05 9:56AM EDT | 2024-10-18 | 0.60 | 0.40 | 0.91 | 0.00 | - | 1 | 414 | 0.00% |
| NVDA241115P00420000 | 2024-06-07 11:50AM EDT | 2024-11-15 | 1.13 | 0.66 | 1.20 | +0.10 | +9.71% | 2 | 244 | 0.00% |
| NVDA241220P00420000 | 2024-06-06 12:51PM EDT | 2024-12-20 | 1.49 | 1.35 | 1.60 | 0.00 | - | 84 | 508 | 0.00% |
| NVDA250117P00420000 | 2024-06-07 2:49PM EDT | 2025-01-17 | 1.74 | 1.57 | 1.78 | +0.09 | +5.45% | 85 | 2,611 | 0.00% |
| NVDA250221P00420000 | 2024-06-07 11:00AM EDT | 2025-02-21 | 2.26 | 1.57 | 2.52 | -0.09 | -3.83% | 3 | 15 | 0.00% |
| NVDA250321P00420000 | 2024-06-04 3:58PM EDT | 2025-03-21 | 2.63 | 1.99 | 2.81 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250620P00420000 | 2024-06-05 3:42PM EDT | 2025-06-20 | 4.10 | 3.80 | 4.50 | 0.00 | - | 2 | 231 | 0.00% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 2025-09-19 | 6.20 | 4.65 | 7.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219P00420000 | 2024-06-06 3:03PM EDT | 2025-12-19 | 8.73 | 7.85 | 8.75 | 0.00 | - | 10 | 282 | 0.00% |
| NVDA260116P00420000 | 2024-06-06 3:06PM EDT | 2026-01-16 | 9.15 | 8.50 | 9.70 | 0.00 | - | 5 | 1,048 | 0.00% |
| NVDA260618P00420000 | 2024-06-04 3:46PM EDT | 2026-06-18 | 13.85 | 12.65 | 13.95 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA261218P00420000 | 2024-06-06 10:22AM EDT | 2026-12-18 | 18.75 | 16.45 | 18.80 | 0.00 | - | 1 | 58 | 0.00% |
© 2024 Yahoo. All rights reserved.