NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1790.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01790000 | 2024-06-07 2:50PM EDT | 2024-10-18 | 21.00 | 20.45 | 21.10 | -1.50 | -6.67% | 14 | 96 | 1,375.44% |
| NVDA241115C01790000 | 2024-06-07 3:43PM EDT | 2024-11-15 | 29.95 | 28.35 | 29.00 | -2.05 | -6.41% | 3 | 74 | 631.85% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 2024-12-20 | 46.25 | 39.90 | 41.05 | 0.00 | - | 2 | 226 | 495.70% |
| NVDA250117C01790000 | 2024-06-07 2:00PM EDT | 2025-01-17 | 48.00 | 46.85 | 47.85 | +1.16 | +2.48% | 1 | 430 | 442.93% |
| NVDA250221C01790000 | 2024-06-05 12:53PM EDT | 2025-02-21 | 58.50 | 58.50 | 60.45 | 0.00 | - | 1 | 358 | 417.52% |
| NVDA250321C01790000 | 2024-06-07 9:47AM EDT | 2025-03-21 | 67.50 | 67.65 | 69.55 | -4.15 | -5.79% | 2 | 617 | 406.11% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 2025-06-20 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 406.08% |
| NVDA251219C01790000 | 2024-06-05 12:19PM EDT | 2025-12-19 | 148.90 | 151.50 | 154.60 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA260116C01790000 | 2024-06-07 12:28PM EDT | 2026-01-16 | 160.80 | 158.85 | 161.50 | +0.69 | +0.43% | 1 | 167 | 0.00% |
| NVDA260618C01790000 | 2024-06-05 9:34AM EDT | 2026-06-18 | 186.35 | 200.35 | 203.65 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA261218C01790000 | 2024-06-07 11:04AM EDT | 2026-12-18 | 239.00 | 244.10 | 248.40 | -5.17 | -2.12% | 3 | 240 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.