NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:540.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00540000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 672.80 | 679.55 | 686.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241115C00540000 | 2024-06-04 3:17PM EDT | 2024-11-15 | 637.93 | 681.35 | 689.05 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA241220C00540000 | 2024-06-07 10:34AM EDT | 2024-12-20 | 674.53 | 686.90 | 692.85 | -42.91 | -5.98% | 3 | 252 | 0.00% |
| NVDA250117C00540000 | 2024-06-05 2:07PM EDT | 2025-01-17 | 697.72 | 690.10 | 696.40 | 0.00 | - | 2 | 705 | 0.00% |
| NVDA250221C00540000 | 2024-05-31 3:19PM EDT | 2025-02-21 | 578.58 | 692.45 | 700.05 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00540000 | 2024-06-06 10:17AM EDT | 2025-03-21 | 693.00 | 694.25 | 704.25 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00540000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 698.50 | 705.50 | 715.75 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 2025-09-19 | 659.67 | 714.25 | 728.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00540000 | 2024-06-04 9:56AM EDT | 2025-12-19 | 669.33 | 723.85 | 738.65 | 0.00 | - | 7 | 222 | 0.00% |
| NVDA260116C00540000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 724.63 | 727.10 | 742.35 | 0.00 | - | 3 | 76 | 0.00% |
| NVDA260618C00540000 | 2024-05-28 9:35AM EDT | 2026-06-18 | 658.89 | 743.70 | 758.75 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00540000 | 2024-06-06 1:33PM EDT | 2026-12-18 | 762.35 | 761.85 | 777.95 | 0.00 | - | 1 | 71 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00540000 | 2024-06-05 1:07PM EDT | 2024-10-18 | 1.43 | 1.26 | 1.83 | 0.00 | - | 6 | 30 | 0.00% |
| NVDA241115P00540000 | 2024-06-07 12:42PM EDT | 2024-11-15 | 2.20 | 1.78 | 2.48 | +0.26 | +13.40% | 1 | 143 | 0.00% |
| NVDA241220P00540000 | 2024-06-07 1:13PM EDT | 2024-12-20 | 3.25 | 2.85 | 3.40 | +0.10 | +3.17% | 4 | 219 | 0.00% |
| NVDA250117P00540000 | 2024-06-07 1:47PM EDT | 2025-01-17 | 4.00 | 3.55 | 4.30 | +0.10 | +2.56% | 1 | 610 | 0.00% |
| NVDA250221P00540000 | 2024-06-06 12:59PM EDT | 2025-02-21 | 5.42 | 4.45 | 5.40 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA250321P00540000 | 2024-06-06 9:35AM EDT | 2025-03-21 | 5.50 | 5.30 | 6.20 | 0.00 | - | 1 | 518 | 0.00% |
| NVDA250620P00540000 | 2024-06-07 3:20PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.05 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA250919P00540000 | 2024-06-05 2:19PM EDT | 2025-09-19 | 13.95 | 12.70 | 14.30 | 0.00 | - | 5 | 172 | 0.00% |
| NVDA251219P00540000 | 2024-06-07 12:16PM EDT | 2025-12-19 | 19.20 | 17.95 | 18.85 | -0.65 | -3.27% | 4 | 688 | 0.00% |
| NVDA260116P00540000 | 2024-06-05 3:38PM EDT | 2026-01-16 | 19.95 | 19.20 | 20.30 | 0.00 | - | 20 | 182 | 0.00% |
| NVDA260618P00540000 | 2024-06-05 2:43PM EDT | 2026-06-18 | 27.52 | 26.70 | 28.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA261218P00540000 | 2024-06-05 1:03PM EDT | 2026-12-18 | 36.20 | 34.55 | 37.25 | 0.00 | - | 1 | 242 | 0.00% |
© 2024 Yahoo. All rights reserved.