NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00660000 | 2024-06-03 12:02PM EDT | 2024-10-18 | 498.50 | 564.20 | 569.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA241115C00660000 | 2024-06-03 11:58AM EDT | 2024-11-15 | 505.50 | 568.65 | 574.15 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241220C00660000 | 2024-06-06 9:54AM EDT | 2024-12-20 | 574.28 | 574.80 | 580.65 | 0.00 | - | 3 | 643 | 0.00% |
| NVDA250117C00660000 | 2024-06-07 3:44PM EDT | 2025-01-17 | 584.99 | 579.30 | 585.40 | -0.01 | -0.00% | 20 | 657 | 0.00% |
| NVDA250221C00660000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 471.05 | 583.55 | 591.20 | 0.00 | - | 13 | 122 | 0.00% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 2025-03-21 | 472.37 | 587.30 | 597.90 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250620C00660000 | 2024-06-07 2:00PM EDT | 2025-06-20 | 608.64 | 603.50 | 612.40 | +69.89 | +12.97% | 3 | 237 | 0.00% |
| NVDA250919C00660000 | 2024-06-07 1:05PM EDT | 2025-09-19 | 628.37 | 616.35 | 629.35 | +8.69 | +1.40% | 14 | 16 | 0.00% |
| NVDA251219C00660000 | 2024-05-31 9:40AM EDT | 2025-12-19 | 561.39 | 629.90 | 644.80 | 0.00 | - | 7 | 115 | 0.00% |
| NVDA260116C00660000 | 2024-06-07 10:50AM EDT | 2026-01-16 | 628.78 | 634.25 | 647.45 | -12.04 | -1.88% | 1 | 135 | 0.00% |
| NVDA260618C00660000 | 2024-06-06 9:46AM EDT | 2026-06-18 | 688.12 | 656.90 | 671.95 | 0.00 | - | 2 | 226 | 0.00% |
| NVDA261218C00660000 | 2024-06-07 10:09AM EDT | 2026-12-18 | 675.89 | 681.10 | 696.15 | -13.11 | -1.90% | 6 | 81 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00660000 | 2024-06-07 3:20PM EDT | 2024-10-18 | 3.90 | 3.45 | 4.05 | +0.17 | +4.56% | 5 | 299 | 0.00% |
| NVDA241115P00660000 | 2024-06-07 1:34PM EDT | 2024-11-15 | 5.13 | 4.80 | 5.25 | +0.33 | +6.88% | 1 | 233 | 0.00% |
| NVDA241220P00660000 | 2024-06-07 2:02PM EDT | 2024-12-20 | 7.73 | 7.30 | 8.05 | -0.32 | -3.98% | 6 | 249 | 0.00% |
| NVDA250117P00660000 | 2024-06-07 2:13PM EDT | 2025-01-17 | 9.44 | 8.85 | 9.25 | -0.01 | -0.11% | 4 | 597 | 0.00% |
| NVDA250221P00660000 | 2024-06-05 2:10PM EDT | 2025-02-21 | 11.60 | 11.05 | 12.05 | 0.00 | - | 5 | 237 | 0.00% |
| NVDA250321P00660000 | 2024-06-07 3:48PM EDT | 2025-03-21 | 13.85 | 12.90 | 14.25 | -0.35 | -2.46% | 9 | 862 | 0.00% |
| NVDA250620P00660000 | 2024-06-07 12:23PM EDT | 2025-06-20 | 21.55 | 20.45 | 21.25 | +0.54 | +2.57% | 7 | 729 | 0.00% |
| NVDA250919P00660000 | 2024-06-06 10:07AM EDT | 2025-09-19 | 28.50 | 27.55 | 28.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA251219P00660000 | 2024-06-05 11:55AM EDT | 2025-12-19 | 36.41 | 34.70 | 36.20 | 0.00 | - | 2 | 336 | 0.00% |
| NVDA260116P00660000 | 2024-06-07 10:20AM EDT | 2026-01-16 | 40.30 | 37.00 | 38.35 | +1.50 | +3.87% | 4 | 316 | 0.00% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 2026-06-18 | 53.68 | 48.75 | 50.45 | 0.00 | - | 2 | 124 | 0.00% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 2026-12-18 | 68.38 | 60.00 | 63.80 | 0.00 | - | 5 | 96 | 0.00% |
© 2024 Yahoo. All rights reserved.