NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00330000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 872.38 | 884.10 | 890.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 771.90 | 787.05 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA250117C00330000 | 2024-06-06 11:17AM EDT | 2025-01-17 | 894.36 | 888.95 | 896.40 | 0.00 | - | 2 | 1,140 | 0.00% |
| NVDA250221C00330000 | 2024-05-23 12:48PM EDT | 2025-02-21 | 737.35 | 890.40 | 898.50 | 0.00 | - | 35 | 38 | 0.00% |
| NVDA250620C00330000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 741.65 | 893.80 | 908.20 | 0.00 | - | 5 | 334 | 0.00% |
| NVDA251219C00330000 | 2024-05-23 2:50PM EDT | 2025-12-19 | 737.00 | 903.05 | 919.85 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA260116C00330000 | 2024-06-07 10:19AM EDT | 2026-01-16 | 898.00 | 905.15 | 921.10 | +404.60 | +82.00% | 1 | 33 | 0.00% |
| NVDA260618C00330000 | 2024-06-05 12:06PM EDT | 2026-06-18 | 910.38 | 912.05 | 929.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA261218C00330000 | 2024-05-24 10:23AM EDT | 2026-12-18 | 760.61 | 920.70 | 937.75 | 0.00 | - | 1 | 33 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00330000 | 2024-05-28 1:48PM EDT | 2024-10-18 | 0.37 | 0.18 | 0.57 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115P00330000 | 2024-05-23 2:55PM EDT | 2024-11-15 | 0.44 | 0.26 | 0.74 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA241220P00330000 | 2024-06-03 3:34PM EDT | 2024-12-20 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA250117P00330000 | 2024-06-07 1:58PM EDT | 2025-01-17 | 1.00 | 0.66 | 1.00 | +0.12 | +13.64% | 2 | 498 | 0.00% |
| NVDA250221P00330000 | 2024-06-07 11:00AM EDT | 2025-02-21 | 1.07 | 0.53 | 1.40 | -0.18 | -14.40% | 3 | 69 | 0.00% |
| NVDA250321P00330000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 1.25 | 0.76 | 1.63 | 0.00 | - | 77 | 629 | 0.00% |
| NVDA250620P00330000 | 2024-06-06 10:37AM EDT | 2025-06-20 | 1.95 | 1.57 | 2.31 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA251219P00330000 | 2024-06-06 2:38PM EDT | 2025-12-19 | 4.16 | 3.75 | 4.85 | 0.00 | - | 7 | 2,267 | 0.00% |
| NVDA260116P00330000 | 2024-06-04 9:46AM EDT | 2026-01-16 | 5.00 | 4.05 | 5.15 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA260618P00330000 | 2024-06-06 11:53AM EDT | 2026-06-18 | 7.00 | 6.30 | 7.50 | 0.00 | - | 2 | 130 | 0.00% |
| NVDA261218P00330000 | 2024-06-07 1:14PM EDT | 2026-12-18 | 9.67 | 8.35 | 10.00 | +0.62 | +6.85% | 2 | 126 | 0.00% |
© 2024 Yahoo. All rights reserved.