NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00360000 | 2024-05-29 10:03AM EDT | 2024-10-18 | 770.36 | 854.80 | 861.30 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241115C00360000 | 2024-05-31 9:46AM EDT | 2024-11-15 | 777.89 | 856.75 | 863.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241220C00360000 | 2024-06-05 2:50PM EDT | 2024-12-20 | 870.06 | 857.75 | 865.20 | 0.00 | - | 4 | 159 | 0.00% |
| NVDA250117C00360000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 693.13 | 859.65 | 867.85 | 0.00 | - | 2 | 315 | 0.00% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 746.00 | 763.10 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250321C00360000 | 2024-05-30 10:36AM EDT | 2025-03-21 | 793.39 | 861.25 | 873.90 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA250620C00360000 | 2024-06-06 3:27PM EDT | 2025-06-20 | 862.59 | 866.85 | 879.80 | 0.00 | - | 22 | 331 | 0.00% |
| NVDA251219C00360000 | 2024-05-29 11:02AM EDT | 2025-12-19 | 818.47 | 876.55 | 892.95 | 0.00 | - | 1 | 384 | 0.00% |
| NVDA260116C00360000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 610.96 | 878.20 | 894.75 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA260618C00360000 | 2024-05-13 2:23PM EDT | 2026-06-18 | 596.57 | 887.65 | 903.10 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA261218C00360000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 810.00 | 896.65 | 913.65 | 0.00 | - | 1 | 29 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00360000 | 2024-06-06 3:22PM EDT | 2024-10-18 | 0.52 | 0.23 | 0.50 | 0.00 | - | 7 | 52 | 0.00% |
| NVDA241115P00360000 | 2024-06-04 1:02PM EDT | 2024-11-15 | 0.75 | 0.37 | 0.84 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241220P00360000 | 2024-06-07 11:37AM EDT | 2024-12-20 | 0.96 | 0.65 | 1.12 | +0.11 | +12.94% | 1 | 615 | 0.00% |
| NVDA250117P00360000 | 2024-06-07 11:46AM EDT | 2025-01-17 | 1.14 | 0.97 | 1.26 | +0.03 | +2.70% | 65 | 2,697 | 0.00% |
| NVDA250221P00360000 | 2024-05-21 10:04AM EDT | 2025-02-21 | 2.18 | 0.81 | 1.70 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA250321P00360000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 1.81 | 1.09 | 1.98 | 0.00 | - | 8 | 15 | 0.00% |
| NVDA250620P00360000 | 2024-06-07 11:37AM EDT | 2025-06-20 | 2.60 | 2.11 | 2.91 | -0.15 | -5.45% | 1 | 4,366 | 0.00% |
| NVDA251219P00360000 | 2024-05-28 11:15AM EDT | 2025-12-19 | 5.50 | 4.70 | 5.60 | 0.00 | - | 4 | 463 | 0.00% |
| NVDA260116P00360000 | 2024-06-06 11:30AM EDT | 2026-01-16 | 6.15 | 5.25 | 6.45 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260618P00360000 | 2024-06-06 9:49AM EDT | 2026-06-18 | 9.00 | 8.05 | 9.30 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA261218P00360000 | 2024-06-07 12:17PM EDT | 2026-12-18 | 12.35 | 11.60 | 12.65 | +0.16 | +1.31% | 2 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.