NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:310.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 2024-10-18 | 741.07 | 903.60 | 910.15 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA241115C00310000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 893.72 | 903.90 | 911.65 | -3.61 | -0.40% | 2 | 27 | 0.00% |
| NVDA241220C00310000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 895.70 | 906.15 | 913.55 | +57.25 | +6.83% | 2 | 108 | 0.00% |
| NVDA250117C00310000 | 2024-05-29 3:14PM EDT | 2025-01-17 | 853.78 | 907.60 | 915.55 | 0.00 | - | 1 | 917 | 0.00% |
| NVDA250221C00310000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 923.00 | 909.60 | 917.60 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250620C00310000 | 2024-06-05 12:03PM EDT | 2025-06-20 | 910.11 | 912.70 | 927.25 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA251219C00310000 | 2024-05-29 2:12PM EDT | 2025-12-19 | 866.95 | 920.65 | 937.65 | 0.00 | - | 2 | 539 | 0.00% |
| NVDA260116C00310000 | 2024-06-06 12:25PM EDT | 2026-01-16 | 921.73 | 922.40 | 938.45 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260618C00310000 | 2024-05-28 1:02PM EDT | 2026-06-18 | 871.18 | 930.00 | 946.00 | 0.00 | - | 5 | 271 | 0.00% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 2026-12-18 | 878.98 | 938.00 | 954.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.53 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA241115P00310000 | 2024-05-23 3:02PM EDT | 2024-11-15 | 0.42 | 0.18 | 0.65 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 2024-12-20 | 0.56 | 0.50 | 0.83 | 0.00 | - | 1 | 322 | 0.00% |
| NVDA250117P00310000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.57 | 0.54 | 0.89 | -0.13 | -18.57% | 80 | 1,283 | 0.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 1.70 | 0.42 | 1.24 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620P00310000 | 2024-05-23 2:42PM EDT | 2025-06-20 | 1.70 | 1.27 | 2.00 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA251219P00310000 | 2024-06-06 10:02AM EDT | 2025-12-19 | 3.75 | 3.00 | 4.05 | 0.00 | - | 1 | 1,076 | 0.00% |
| NVDA260116P00310000 | 2024-06-06 3:14PM EDT | 2026-01-16 | 4.00 | 3.35 | 4.45 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA260618P00310000 | 2024-06-06 11:34AM EDT | 2026-06-18 | 6.00 | 5.10 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA261218P00310000 | 2024-06-07 9:44AM EDT | 2026-12-18 | 8.40 | 6.70 | 8.75 | -0.35 | -4.00% | 1 | 86 | 0.00% |
© 2024 Yahoo. All rights reserved.