NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1840.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01840000 | 2024-05-30 3:39PM EDT | 2024-10-18 | 12.17 | 17.25 | 18.00 | 0.00 | - | 3 | 4 | 1,327.49% |
| NVDA241115C01840000 | 2024-06-05 2:02PM EDT | 2024-11-15 | 25.90 | 24.30 | 25.15 | 0.00 | - | 1 | 8 | 608.87% |
| NVDA241220C01840000 | 2024-06-06 1:50PM EDT | 2024-12-20 | 35.48 | 35.05 | 36.10 | 0.00 | - | 1 | 75 | 476.83% |
| NVDA250117C01840000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 41.70 | 41.50 | 42.45 | +1.48 | +3.68% | 59 | 271 | 425.56% |
| NVDA250221C01840000 | 2024-06-05 11:36AM EDT | 2025-02-21 | 51.50 | 52.45 | 54.35 | 0.00 | - | 1 | 26 | 400.20% |
| NVDA250321C01840000 | 2024-06-05 9:37AM EDT | 2025-03-21 | 56.30 | 61.00 | 62.95 | 0.00 | - | 1 | 26 | 388.06% |
| NVDA250620C01840000 | 2024-06-07 3:58PM EDT | 2025-06-20 | 90.00 | 89.20 | 90.70 | +18.50 | +25.87% | 2 | 17 | 382.18% |
| NVDA251219C01840000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 116.60 | 142.40 | 145.70 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA260116C01840000 | 2024-05-24 2:42PM EDT | 2026-01-16 | 89.50 | 149.60 | 152.30 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA260618C01840000 | 2024-06-06 11:51AM EDT | 2026-06-18 | 193.85 | 190.55 | 193.80 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA261218C01840000 | 2024-06-07 2:32PM EDT | 2026-12-18 | 234.85 | 233.90 | 238.20 | -4.30 | -1.80% | 2 | 101 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P01840000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 794.08 | 635.65 | 644.30 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116P01840000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 939.63 | 673.60 | 688.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01840000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 805.60 | 690.20 | 707.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218P01840000 | 2024-06-03 10:07AM EDT | 2026-12-18 | 759.10 | 706.00 | 724.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.