NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:500.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00500000 | 2024-06-06 9:59AM EDT | 2024-10-18 | 700.00 | 718.35 | 724.90 | 0.00 | - | 2 | 115 | 0.00% |
| NVDA241115C00500000 | 2024-06-07 3:54PM EDT | 2024-11-15 | 721.13 | 720.00 | 727.55 | +6.13 | +0.86% | 3 | 67 | 0.00% |
| NVDA241220C00500000 | 2024-06-07 1:19PM EDT | 2024-12-20 | 735.04 | 724.80 | 730.95 | +12.72 | +1.76% | 1 | 949 | 0.00% |
| NVDA250117C00500000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 738.05 | 726.20 | 733.70 | +8.05 | +1.10% | 1 | 6,279 | 0.00% |
| NVDA250221C00500000 | 2024-06-06 3:56PM EDT | 2025-02-21 | 735.60 | 729.70 | 737.45 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250321C00500000 | 2024-06-06 10:31AM EDT | 2025-03-21 | 745.50 | 730.90 | 741.75 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250620C00500000 | 2024-06-07 10:39AM EDT | 2025-06-20 | 730.00 | 740.20 | 752.65 | -6.02 | -0.82% | 5 | 997 | 0.00% |
| NVDA250919C00500000 | 2024-06-07 1:19PM EDT | 2025-09-19 | 761.66 | 748.45 | 762.35 | +62.01 | +8.86% | 1 | 16 | 0.00% |
| NVDA251219C00500000 | 2024-06-07 2:14PM EDT | 2025-12-19 | 754.45 | 756.85 | 771.50 | -4.99 | -0.66% | 8 | 789 | 0.00% |
| NVDA260116C00500000 | 2024-06-07 3:21PM EDT | 2026-01-16 | 760.00 | 759.70 | 775.00 | -5.77 | -0.75% | 3 | 1,281 | 0.00% |
| NVDA260618C00500000 | 2024-06-06 3:42PM EDT | 2026-06-18 | 777.50 | 774.35 | 789.55 | 0.00 | - | 2 | 135 | 0.00% |
| NVDA261218C00500000 | 2024-06-07 3:51PM EDT | 2026-12-18 | 797.00 | 790.85 | 805.90 | +1.00 | +0.13% | 7 | 528 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00500000 | 2024-06-07 3:20PM EDT | 2024-10-18 | 1.20 | 1.02 | 1.34 | -0.10 | -7.69% | 90 | 505 | 0.00% |
| NVDA241115P00500000 | 2024-06-07 1:39PM EDT | 2024-11-15 | 1.70 | 1.65 | 1.70 | 0.00 | - | 108 | 607 | 0.00% |
| NVDA241220P00500000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 2.55 | 2.13 | 2.67 | -0.06 | -2.30% | 21 | 2,346 | 0.00% |
| NVDA250117P00500000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 2.88 | 2.78 | 3.15 | -0.18 | -5.88% | 1,656 | 5,437 | 0.00% |
| NVDA250221P00500000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 4.10 | 3.30 | 4.00 | +0.25 | +6.49% | 8 | 742 | 0.00% |
| NVDA250321P00500000 | 2024-06-07 3:37PM EDT | 2025-03-21 | 4.52 | 4.25 | 4.65 | -0.18 | -3.83% | 21 | 424 | 0.00% |
| NVDA250620P00500000 | 2024-06-07 12:20PM EDT | 2025-06-20 | 7.60 | 7.20 | 7.70 | +0.10 | +1.33% | 9 | 1,783 | 0.00% |
| NVDA250919P00500000 | 2024-06-07 12:37PM EDT | 2025-09-19 | 10.85 | 10.25 | 10.85 | -0.10 | -0.91% | 15 | 73 | 0.00% |
| NVDA251219P00500000 | 2024-06-07 3:48PM EDT | 2025-12-19 | 14.37 | 13.70 | 14.95 | -0.44 | -2.97% | 5 | 2,437 | 0.00% |
| NVDA260116P00500000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 15.80 | 15.20 | 15.90 | -0.30 | -1.86% | 64 | 1,528 | 0.00% |
| NVDA260618P00500000 | 2024-06-07 3:37PM EDT | 2026-06-18 | 22.35 | 21.55 | 22.50 | -0.58 | -2.53% | 5 | 323 | 0.00% |
| NVDA261218P00500000 | 2024-06-07 3:56PM EDT | 2026-12-18 | 28.80 | 28.80 | 29.65 | -1.20 | -4.00% | 11 | 1,244 | 0.00% |
© 2024 Yahoo. All rights reserved.