NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00320000 | 2024-06-05 3:07PM EDT | 2024-10-18 | 908.02 | 893.85 | 900.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00320000 | 2024-05-31 12:06PM EDT | 2024-11-15 | 775.85 | 894.25 | 901.95 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00320000 | 2024-06-06 2:35PM EDT | 2024-12-20 | 891.87 | 896.35 | 903.90 | 0.00 | - | 3 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-05-30 10:32AM EDT | 2025-01-17 | 835.95 | 898.00 | 905.95 | 0.00 | - | 1 | 492 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 750.35 | 765.25 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321C00320000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 717.62 | 899.10 | 912.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 920.16 | 911.90 | 928.75 | +51.36 | +5.91% | 1 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-06-05 12:06PM EDT | 2026-01-16 | 914.18 | 913.55 | 929.90 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00320000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 755.00 | 920.55 | 937.55 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218C00320000 | 2024-06-05 11:18AM EDT | 2026-12-18 | 928.82 | 928.85 | 945.85 | 0.00 | - | 1 | 284 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00320000 | 2024-05-23 3:53PM EDT | 2024-10-18 | 0.25 | 0.02 | 0.55 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA241115P00320000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 0.51 | 0.22 | 0.70 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA241220P00320000 | 2024-06-07 3:32PM EDT | 2024-12-20 | 0.47 | 0.43 | 0.88 | -0.16 | -25.40% | 16 | 782 | 0.00% |
| NVDA250117P00320000 | 2024-06-06 12:56PM EDT | 2025-01-17 | 0.84 | 0.56 | 0.95 | 0.00 | - | 1 | 698 | 0.00% |
| NVDA250221P00320000 | 2024-06-05 2:19PM EDT | 2025-02-21 | 0.95 | 0.47 | 1.32 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA250321P00320000 | 2024-06-07 3:51PM EDT | 2025-03-21 | 1.10 | 0.90 | 1.35 | -0.09 | -7.56% | 11 | 845 | 0.00% |
| NVDA250620P00320000 | 2024-06-06 9:54AM EDT | 2025-06-20 | 1.95 | 1.43 | 2.16 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA251219P00320000 | 2024-06-05 1:06PM EDT | 2025-12-19 | 4.00 | 3.75 | 4.10 | 0.00 | - | 1 | 628 | 0.00% |
| NVDA260116P00320000 | 2024-06-05 2:34PM EDT | 2026-01-16 | 4.35 | 3.70 | 4.55 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA260618P00320000 | 2024-06-07 11:50AM EDT | 2026-06-18 | 6.66 | 5.60 | 7.00 | -0.74 | -10.00% | 1 | 75 | 0.00% |
| NVDA261218P00320000 | 2024-06-07 9:34AM EDT | 2026-12-18 | 9.05 | 7.35 | 9.00 | +0.08 | +0.89% | 1 | 114 | 0.00% |
© 2024 Yahoo. All rights reserved.