NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01900000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 14.77 | 14.35 | 15.20 | -0.33 | -2.19% | 9 | 393 | 1,282.47% |
| NVDA241115C01900000 | 2024-06-07 3:07PM EDT | 2024-11-15 | 21.70 | 20.60 | 21.25 | -0.30 | -1.36% | 1 | 421 | 586.13% |
| NVDA241220C01900000 | 2024-06-07 12:12PM EDT | 2024-12-20 | 30.80 | 30.20 | 31.05 | -1.05 | -3.30% | 50 | 322 | 457.59% |
| NVDA250117C01900000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 37.00 | 35.85 | 36.90 | -2.20 | -5.61% | 4 | 950 | 407.47% |
| NVDA250221C01900000 | 2024-06-07 11:02AM EDT | 2025-02-21 | 46.22 | 45.75 | 48.15 | -9.08 | -16.42% | 1 | 1,090 | 382.23% |
| NVDA250321C01900000 | 2024-06-07 3:23PM EDT | 2025-03-21 | 54.77 | 54.15 | 55.50 | -1.33 | -2.37% | 22 | 345 | 369.37% |
| NVDA250620C01900000 | 2024-06-07 9:41AM EDT | 2025-06-20 | 78.60 | 80.85 | 82.25 | -2.50 | -3.08% | 6 | 103 | 359.80% |
| NVDA251219C01900000 | 2024-06-06 9:33AM EDT | 2025-12-19 | 150.00 | 132.40 | 135.30 | 0.00 | - | 1 | 40 | 566.60% |
| NVDA260116C01900000 | 2024-06-07 3:12PM EDT | 2026-01-16 | 140.92 | 139.40 | 141.75 | -9.37 | -6.23% | 2 | 103 | 0.00% |
| NVDA260618C01900000 | 2024-06-05 11:50AM EDT | 2026-06-18 | 175.08 | 179.75 | 182.65 | 0.00 | - | 9 | 133 | 0.00% |
| NVDA261218C01900000 | 2024-06-07 2:28PM EDT | 2026-12-18 | 224.00 | 222.35 | 226.30 | +3.39 | +1.54% | 33 | 401 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P01900000 | 2024-06-06 9:47AM EDT | 2025-01-17 | 672.00 | 693.25 | 700.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 2025-03-21 | 1,028.20 | 750.05 | 768.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01900000 | 2024-05-23 11:11AM EDT | 2025-06-20 | 857.01 | 703.45 | 718.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01900000 | 2024-06-04 1:20PM EDT | 2026-01-16 | 773.18 | 725.85 | 742.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260618P01900000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 756.63 | 738.65 | 754.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.