NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:290.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00290000 | 2024-06-03 3:09PM EDT | 2024-10-18 | 856.00 | 923.15 | 929.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241115C00290000 | 2024-05-28 3:15PM EDT | 2024-11-15 | 854.00 | 923.40 | 931.10 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-06-07 3:24PM EDT | 2025-01-17 | 928.67 | 926.90 | 935.20 | -12.63 | -1.34% | 1 | 288 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 2025-06-20 | 785.82 | 931.40 | 945.45 | 0.00 | - | 10 | 145 | 0.00% |
| NVDA251219C00290000 | 2024-05-29 11:23AM EDT | 2025-12-19 | 875.00 | 938.55 | 955.55 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260116C00290000 | 2024-06-06 1:44PM EDT | 2026-01-16 | 938.17 | 940.05 | 956.30 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 946.15 | 963.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218C00290000 | 2024-06-04 11:38AM EDT | 2026-12-18 | 895.77 | 954.00 | 970.45 | 0.00 | - | 1 | 54 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00290000 | 2024-05-31 11:12AM EDT | 2024-10-18 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241115P00290000 | 2024-06-05 3:32PM EDT | 2024-11-15 | 0.35 | 0.12 | 0.60 | 0.00 | - | 1 | 260 | 0.00% |
| NVDA241220P00290000 | 2024-06-04 1:03PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.75 | 0.00 | - | 145 | 484 | 0.00% |
| NVDA250117P00290000 | 2024-06-07 11:11AM EDT | 2025-01-17 | 0.61 | 0.44 | 0.76 | +0.14 | +29.79% | 2 | 540 | 0.00% |
| NVDA250221P00290000 | 2024-06-04 1:16PM EDT | 2025-02-21 | 0.71 | 0.33 | 1.10 | 0.00 | - | 2 | 1,051 | 0.00% |
| NVDA250620P00290000 | 2024-05-31 12:20PM EDT | 2025-06-20 | 1.65 | 1.02 | 1.73 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA251219P00290000 | 2024-05-28 2:06PM EDT | 2025-12-19 | 3.10 | 3.10 | 3.35 | 0.00 | - | 12 | 178 | 0.00% |
| NVDA260116P00290000 | 2024-06-07 3:46PM EDT | 2026-01-16 | 3.50 | 3.25 | 3.50 | +0.10 | +2.94% | 1 | 785 | 0.00% |
| NVDA260618P00290000 | 2024-06-06 10:55AM EDT | 2026-06-18 | 5.10 | 4.25 | 5.50 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218P00290000 | 2024-06-05 12:46PM EDT | 2026-12-18 | 7.50 | 5.45 | 7.30 | 0.00 | - | 1 | 81 | 0.00% |
© 2024 Yahoo. All rights reserved.