NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00370000 | 2024-05-30 11:58AM EDT | 2024-10-18 | 775.76 | 845.00 | 851.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00370000 | 2024-05-20 3:18PM EDT | 2024-11-15 | 593.09 | 847.05 | 853.25 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA241220C00370000 | 2024-06-06 3:43PM EDT | 2024-12-20 | 846.68 | 848.10 | 855.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250117C00370000 | 2024-06-06 2:35PM EDT | 2025-01-17 | 845.03 | 850.60 | 858.05 | 0.00 | - | 2 | 853 | 0.00% |
| NVDA250321C00370000 | 2024-06-06 12:28PM EDT | 2025-03-21 | 845.00 | 851.80 | 865.10 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA250620C00370000 | 2024-06-06 3:29PM EDT | 2025-06-20 | 857.76 | 857.00 | 870.05 | 0.00 | - | 11 | 246 | 0.00% |
| NVDA251219C00370000 | 2024-06-03 3:58PM EDT | 2025-12-19 | 817.44 | 867.75 | 884.10 | 0.00 | - | 1 | 379 | 0.00% |
| NVDA260116C00370000 | 2024-06-06 3:33PM EDT | 2026-01-16 | 871.11 | 870.30 | 886.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260618C00370000 | 2024-05-28 10:24AM EDT | 2026-06-18 | 790.31 | 878.50 | 895.05 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA261218C00370000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 896.67 | 890.00 | 905.70 | +51.62 | +6.11% | 1 | 28 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00370000 | 2024-05-31 10:00AM EDT | 2024-10-18 | 0.55 | 0.24 | 0.70 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA241115P00370000 | 2024-06-07 3:32PM EDT | 2024-11-15 | 0.46 | 0.44 | 0.90 | -0.24 | -34.29% | 2 | 151 | 0.00% |
| NVDA241220P00370000 | 2024-06-07 1:42PM EDT | 2024-12-20 | 1.12 | 0.71 | 1.17 | +0.14 | +14.29% | 1 | 887 | 0.00% |
| NVDA250117P00370000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 1.25 | 0.91 | 1.34 | +0.35 | +38.89% | 2 | 1,239 | 0.00% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 0.82 | 2.12 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 2025-03-21 | 3.00 | 1.21 | 2.11 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA250620P00370000 | 2024-06-05 1:48PM EDT | 2025-06-20 | 2.63 | 2.30 | 2.88 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA251219P00370000 | 2024-06-06 11:29AM EDT | 2025-12-19 | 6.00 | 5.15 | 6.00 | 0.00 | - | 1 | 568 | 0.00% |
| NVDA260116P00370000 | 2024-06-05 9:53AM EDT | 2026-01-16 | 6.54 | 5.80 | 6.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA260618P00370000 | 2024-06-07 10:27AM EDT | 2026-06-18 | 10.16 | 8.75 | 10.00 | +0.59 | +6.17% | 1 | 25 | 0.00% |
| NVDA261218P00370000 | 2024-06-07 12:26PM EDT | 2026-12-18 | 12.85 | 11.35 | 13.70 | -0.14 | -1.08% | 1 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.