NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 874.30 | 880.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 874.75 | 882.50 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 2024-12-20 | 809.00 | 877.05 | 884.60 | 0.00 | - | 4 | 261 | 0.00% |
| NVDA250117C00340000 | 2024-06-05 10:54AM EDT | 2025-01-17 | 870.98 | 879.35 | 886.75 | 0.00 | - | 1 | 598 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 895.35 | 906.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 721.45 | 885.00 | 898.20 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA251219C00340000 | 2024-06-06 12:44PM EDT | 2025-12-19 | 882.50 | 894.25 | 910.95 | 0.00 | - | 10 | 156 | 0.00% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 2026-01-16 | 814.25 | 895.80 | 912.30 | 0.00 | - | 5 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 2026-06-18 | 742.00 | 904.50 | 920.55 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 2026-12-18 | 844.94 | 913.60 | 929.70 | 0.00 | - | 6 | 42 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.29 | 0.20 | 0.59 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241115P00340000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 0.62 | 0.40 | 0.77 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 2024-12-20 | 0.77 | 0.54 | 0.99 | 0.00 | - | 2 | 642 | 0.00% |
| NVDA250117P00340000 | 2024-06-05 1:10PM EDT | 2025-01-17 | 0.87 | 0.70 | 1.09 | 0.00 | - | 11 | 1,995 | 0.00% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 2025-02-21 | 1.20 | 0.62 | 1.49 | 0.00 | - | 135 | 190 | 0.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250620P00340000 | 2024-06-06 10:02AM EDT | 2025-06-20 | 2.30 | 1.72 | 2.49 | 0.00 | - | 2 | 183 | 0.00% |
| NVDA251219P00340000 | 2024-05-28 2:33PM EDT | 2025-12-19 | 4.62 | 3.90 | 5.25 | 0.00 | - | 1 | 1,347 | 0.00% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 5.50 | 4.40 | 5.55 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260618P00340000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 8.00 | 6.85 | 8.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 2026-12-18 | 10.21 | 8.85 | 10.90 | 0.00 | - | 2 | 194 | 0.00% |
© 2024 Yahoo. All rights reserved.