NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2280.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C02280000 | 2024-06-07 1:16PM EDT | 2024-10-18 | 6.25 | 5.40 | 5.85 | +0.10 | +1.63% | 7 | 172 | 1,213.72% |
| NVDA241115C02280000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 8.35 | 7.75 | 8.50 | -0.30 | -3.47% | 2 | 103 | 503.93% |
| NVDA241220C02280000 | 2024-06-07 12:57PM EDT | 2024-12-20 | 13.80 | 12.50 | 13.25 | -0.15 | -1.08% | 36 | 240 | 384.44% |
| NVDA250117C02280000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 17.13 | 15.80 | 16.35 | -0.57 | -3.22% | 543 | 795 | 339.70% |
| NVDA250221C02280000 | 2024-06-07 3:59PM EDT | 2025-02-21 | 22.30 | 21.45 | 22.70 | -0.66 | -2.87% | 2 | 53 | 313.92% |
| NVDA250321C02280000 | 2024-06-07 3:36PM EDT | 2025-03-21 | 27.40 | 26.85 | 27.65 | -0.53 | -1.90% | 3 | 109 | 301.43% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2025-06-20 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 281.98% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2025-09-19 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 279.63% |
| NVDA251219C02280000 | 2024-06-07 11:35AM EDT | 2025-12-19 | 83.27 | 84.60 | 86.75 | -4.66 | -5.30% | 2 | 86 | 288.99% |
| NVDA260116C02280000 | 2024-06-07 3:35PM EDT | 2026-01-16 | 91.40 | 90.35 | 92.25 | -0.60 | -0.65% | 5 | 45 | 292.18% |
| NVDA260618C02280000 | 2024-06-07 2:09PM EDT | 2026-06-18 | 125.50 | 125.20 | 127.50 | -1.10 | -0.87% | 11 | 22 | 366.57% |
| NVDA261218C02280000 | 2024-06-07 3:52PM EDT | 2026-12-18 | 165.00 | 163.40 | 167.35 | -3.00 | -1.79% | 170 | 4,395 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P02280000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 1,060.11 | 1,066.10 | 1,077.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P02280000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 1,083.90 | 1,064.00 | 1,082.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P02280000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 1,131.34 | 1,066.00 | 1,086.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P02280000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 1,141.10 | 1,068.00 | 1,086.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P02280000 | 2024-06-06 10:45AM EDT | 2026-12-18 | 1,083.00 | 1,082.00 | 1,100.00 | +1,083.00 | - | - | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.