NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00400000 | 2024-06-06 1:31PM EDT | 2024-10-18 | 809.30 | 815.75 | 822.30 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA241115C00400000 | 2024-05-23 12:53PM EDT | 2024-11-15 | 665.21 | 817.90 | 824.25 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA241220C00400000 | 2024-06-05 12:28PM EDT | 2024-12-20 | 814.89 | 819.15 | 826.75 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA250117C00400000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 825.70 | 821.90 | 829.25 | +9.92 | +1.22% | 7 | 2,277 | 0.00% |
| NVDA250221C00400000 | 2024-06-06 10:26AM EDT | 2025-02-21 | 824.13 | 823.90 | 831.90 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA250321C00400000 | 2024-06-07 10:48AM EDT | 2025-03-21 | 812.15 | 823.60 | 836.95 | -17.85 | -2.15% | 2 | 160 | 0.00% |
| NVDA250620C00400000 | 2024-06-07 3:49PM EDT | 2025-06-20 | 836.00 | 830.40 | 843.25 | -0.46 | -0.05% | 5 | 1,481 | 0.00% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 2025-09-19 | 765.13 | 836.45 | 850.60 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219C00400000 | 2024-06-07 2:26PM EDT | 2025-12-19 | 841.88 | 842.15 | 857.90 | -3.02 | -0.36% | 3 | 699 | 0.00% |
| NVDA260116C00400000 | 2024-06-07 3:59PM EDT | 2026-01-16 | 852.56 | 844.75 | 860.05 | +9.69 | +1.15% | 3 | 872 | 0.00% |
| NVDA260618C00400000 | 2024-05-31 12:04PM EDT | 2026-06-18 | 743.48 | 854.45 | 869.60 | 0.00 | - | 1 | 499 | 0.00% |
| NVDA261218C00400000 | 2024-06-06 2:53PM EDT | 2026-12-18 | 869.14 | 866.05 | 881.75 | 0.00 | - | 5 | 349 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00400000 | 2024-06-07 10:05AM EDT | 2024-10-18 | 0.79 | 0.40 | 0.78 | +0.23 | +41.07% | 50 | 120 | 0.00% |
| NVDA241115P00400000 | 2024-06-07 11:31AM EDT | 2024-11-15 | 1.00 | 0.62 | 1.00 | +0.19 | +23.46% | 1 | 613 | 0.00% |
| NVDA241220P00400000 | 2024-06-07 2:06PM EDT | 2024-12-20 | 1.30 | 1.20 | 1.32 | +0.05 | +4.00% | 112 | 1,234 | 0.00% |
| NVDA250117P00400000 | 2024-06-07 1:42PM EDT | 2025-01-17 | 1.50 | 1.40 | 1.52 | -0.07 | -4.46% | 1,752 | 8,054 | 0.00% |
| NVDA250221P00400000 | 2024-06-07 11:17AM EDT | 2025-02-21 | 2.10 | 1.37 | 2.03 | +0.20 | +10.53% | 4 | 79 | 0.00% |
| NVDA250321P00400000 | 2024-06-07 3:37PM EDT | 2025-03-21 | 2.11 | 1.72 | 2.25 | -0.07 | -3.21% | 6 | 328 | 0.00% |
| NVDA250620P00400000 | 2024-06-07 1:50PM EDT | 2025-06-20 | 3.52 | 3.10 | 3.85 | -0.08 | -2.22% | 15 | 2,284 | 0.00% |
| NVDA250919P00400000 | 2024-06-07 1:21PM EDT | 2025-09-19 | 5.05 | 4.70 | 5.45 | -0.40 | -7.34% | 21 | 33 | 0.00% |
| NVDA251219P00400000 | 2024-06-07 1:21PM EDT | 2025-12-19 | 7.35 | 6.60 | 7.90 | -0.13 | -1.74% | 4 | 2,091 | 0.00% |
| NVDA260116P00400000 | 2024-06-07 3:56PM EDT | 2026-01-16 | 8.00 | 7.55 | 8.25 | -0.30 | -3.61% | 10 | 1,645 | 0.00% |
| NVDA260618P00400000 | 2024-06-07 10:35AM EDT | 2026-06-18 | 12.30 | 11.30 | 12.00 | +0.45 | +3.80% | 1 | 172 | 0.00% |
| NVDA261218P00400000 | 2024-06-07 1:23PM EDT | 2026-12-18 | 15.75 | 14.95 | 16.00 | -0.20 | -1.25% | 6 | 679 | 0.00% |
© 2024 Yahoo. All rights reserved.