NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01720000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 32.15 | 25.60 | 26.45 | 0.00 | - | 1 | 18 | 1,450.56% |
| NVDA241115C01720000 | 2024-06-07 2:46PM EDT | 2024-11-15 | 35.80 | 34.65 | 35.55 | -0.80 | -2.19% | 66 | 74 | 667.90% |
| NVDA241220C01720000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 49.25 | 47.95 | 49.10 | +33.60 | +214.70% | 1 | 37 | 526.68% |
| NVDA250117C01720000 | 2024-06-07 10:22AM EDT | 2025-01-17 | 54.00 | 55.60 | 56.65 | -6.50 | -10.74% | 1 | 26 | 471.78% |
| NVDA250221C01720000 | 2024-05-23 2:38PM EDT | 2025-02-21 | 31.93 | 68.45 | 70.05 | 0.00 | - | 5 | 11 | 446.77% |
| NVDA250321C01720000 | 2024-06-05 9:49AM EDT | 2025-03-21 | 73.82 | 78.20 | 79.75 | 0.00 | - | 1 | 32 | 436.48% |
| NVDA250620C01720000 | 2024-06-07 2:34PM EDT | 2025-06-20 | 108.00 | 108.90 | 111.05 | -6.45 | -5.64% | 2 | 46 | 451.98% |
| NVDA251219C01720000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 166.66 | 165.35 | 168.70 | +0.71 | +0.43% | 1 | 64 | 0.00% |
| NVDA260116C01720000 | 2024-05-31 9:31AM EDT | 2026-01-16 | 137.16 | 172.75 | 175.60 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260618C01720000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 166.02 | 215.00 | 218.35 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218C01720000 | 2024-06-06 10:06AM EDT | 2026-12-18 | 262.55 | 258.65 | 263.40 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA251219P01720000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 694.34 | 573.20 | 588.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01720000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 625.00 | 577.65 | 591.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01720000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 686.92 | 594.75 | 611.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA261218P01720000 | 2024-05-24 11:52AM EDT | 2026-12-18 | 716.70 | 614.00 | 632.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.