NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00990000 | 2024-06-07 1:41PM EDT | 2024-10-18 | 284.25 | 276.60 | 282.85 | +0.60 | +0.21% | 9 | 135 | 0.00% |
| NVDA241115C00990000 | 2024-06-07 3:54PM EDT | 2024-11-15 | 290.45 | 289.40 | 295.05 | -5.05 | -1.71% | 11 | 1,016 | 0.00% |
| NVDA241220C00990000 | 2024-06-07 1:05PM EDT | 2024-12-20 | 314.55 | 305.50 | 311.60 | +12.40 | +4.10% | 9 | 839 | 0.00% |
| NVDA250117C00990000 | 2024-06-07 11:19AM EDT | 2025-01-17 | 304.21 | 314.60 | 321.15 | -48.99 | -13.87% | 1 | 714 | 0.00% |
| NVDA250221C00990000 | 2024-06-05 2:57PM EDT | 2025-02-21 | 340.00 | 330.40 | 335.40 | 0.00 | - | 18 | 189 | 0.00% |
| NVDA250620C00990000 | 2024-06-07 3:40PM EDT | 2025-06-20 | 372.43 | 369.35 | 376.90 | +1.95 | +0.53% | 1 | 318 | 0.00% |
| NVDA251219C00990000 | 2024-06-07 11:27AM EDT | 2025-12-19 | 413.32 | 419.00 | 428.35 | -8.68 | -2.06% | 3 | 59 | 0.00% |
| NVDA260116C00990000 | 2024-06-07 10:15AM EDT | 2026-01-16 | 420.86 | 426.55 | 436.40 | +28.05 | +7.14% | 1 | 239 | 0.00% |
| NVDA260618C00990000 | 2024-06-03 11:16AM EDT | 2026-06-18 | 405.00 | 461.90 | 474.10 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA261218C00990000 | 2024-06-07 9:57AM EDT | 2026-12-18 | 494.62 | 498.80 | 511.85 | -12.86 | -2.53% | 1 | 130 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00990000 | 2024-06-07 12:59PM EDT | 2024-10-18 | 40.17 | 39.70 | 40.55 | -2.48 | -5.81% | 10 | 111 | 0.00% |
| NVDA241115P00990000 | 2024-06-07 10:59AM EDT | 2024-11-15 | 53.95 | 48.25 | 49.00 | +6.75 | +14.30% | 2 | 260 | 0.00% |
| NVDA241220P00990000 | 2024-06-07 1:48PM EDT | 2024-12-20 | 59.54 | 59.35 | 60.30 | -2.21 | -3.58% | 16 | 224 | 0.00% |
| NVDA250117P00990000 | 2024-06-07 2:19PM EDT | 2025-01-17 | 67.80 | 64.40 | 65.60 | -0.25 | -0.37% | 9 | 391 | 0.00% |
| NVDA250221P00990000 | 2024-06-07 10:08AM EDT | 2025-02-21 | 79.71 | 73.70 | 74.95 | +5.93 | +8.04% | 1 | 42 | 0.00% |
| NVDA250620P00990000 | 2024-06-07 9:30AM EDT | 2025-06-20 | 104.25 | 98.90 | 100.70 | -0.13 | -0.12% | 1 | 147 | 0.00% |
| NVDA251219P00990000 | 2024-06-06 11:01AM EDT | 2025-12-19 | 132.65 | 130.60 | 132.65 | 0.00 | - | 100 | 116 | 0.00% |
| NVDA260116P00990000 | 2024-06-07 3:44PM EDT | 2026-01-16 | 134.60 | 134.35 | 136.00 | -2.39 | -1.74% | 87 | 150 | 0.00% |
| NVDA260618P00990000 | 2024-06-06 11:03AM EDT | 2026-06-18 | 156.59 | 155.00 | 157.65 | 0.00 | - | 100 | 106 | 0.00% |
| NVDA261218P00990000 | 2024-06-07 3:13PM EDT | 2026-12-18 | 178.45 | 174.75 | 179.00 | +2.30 | +1.31% | 2 | 133 | 0.00% |
© 2024 Yahoo. All rights reserved.