NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:300.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00300000 | 2024-06-03 10:23AM EDT | 2024-10-18 | 842.83 | 913.40 | 919.90 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-23 10:24AM EDT | 2024-12-20 | 746.61 | 915.60 | 923.20 | 0.00 | - | 1 | 265 | 0.00% |
| NVDA250117C00300000 | 2024-06-07 11:05AM EDT | 2025-01-17 | 902.10 | 917.20 | 924.90 | -19.90 | -2.16% | 4 | 714 | 0.00% |
| NVDA250221C00300000 | 2024-05-31 11:44AM EDT | 2025-02-21 | 804.15 | 919.10 | 927.15 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250620C00300000 | 2024-06-06 10:18AM EDT | 2025-06-20 | 921.62 | 921.75 | 936.15 | 0.00 | - | 35 | 1,041 | 0.00% |
| NVDA251219C00300000 | 2024-06-07 9:47AM EDT | 2025-12-19 | 925.00 | 929.60 | 945.70 | -22.35 | -2.36% | 1 | 1,050 | 0.00% |
| NVDA260116C00300000 | 2024-06-06 3:34PM EDT | 2026-01-16 | 933.40 | 931.70 | 947.55 | 0.00 | - | 3 | 222 | 0.00% |
| NVDA260618C00300000 | 2024-06-05 2:23PM EDT | 2026-06-18 | 949.40 | 938.00 | 954.10 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA261218C00300000 | 2024-06-03 10:22AM EDT | 2026-12-18 | 881.20 | 946.00 | 962.20 | 0.00 | - | 1 | 182 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00300000 | 2024-06-07 3:32PM EDT | 2024-10-18 | 0.12 | 0.17 | 0.45 | -0.19 | -61.29% | 48 | 470 | 0.00% |
| NVDA241115P00300000 | 2024-06-07 10:51AM EDT | 2024-11-15 | 0.42 | 0.22 | 0.52 | +0.02 | +5.00% | 4 | 773 | 0.00% |
| NVDA241220P00300000 | 2024-06-07 3:45PM EDT | 2024-12-20 | 0.55 | 0.45 | 0.66 | -0.04 | -6.78% | 45 | 1,977 | 0.00% |
| NVDA250117P00300000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 0.67 | 0.52 | 0.83 | -0.07 | -9.46% | 22 | 3,458 | 0.00% |
| NVDA250221P00300000 | 2024-06-05 3:39PM EDT | 2025-02-21 | 0.75 | 0.51 | 1.06 | 0.00 | - | 5 | 282 | 0.00% |
| NVDA250620P00300000 | 2024-06-07 3:44PM EDT | 2025-06-20 | 1.60 | 1.55 | 1.75 | 0.00 | - | 8 | 950 | 0.00% |
| NVDA251219P00300000 | 2024-06-07 10:13AM EDT | 2025-12-19 | 3.45 | 3.00 | 3.50 | +0.10 | +2.99% | 1 | 718 | 0.00% |
| NVDA260116P00300000 | 2024-06-07 1:34PM EDT | 2026-01-16 | 3.60 | 3.10 | 4.00 | -0.20 | -5.26% | 4 | 1,948 | 0.00% |
| NVDA260618P00300000 | 2024-06-07 1:15PM EDT | 2026-06-18 | 5.40 | 4.75 | 6.00 | 0.00 | - | 4 | 990 | 0.00% |
| NVDA261218P00300000 | 2024-06-07 2:54PM EDT | 2026-12-18 | 7.50 | 7.10 | 7.65 | 0.00 | - | 8 | 434 | 0.00% |
© 2024 Yahoo. All rights reserved.