NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241115C00440000 | 2024-06-03 10:09AM EDT | 2024-11-15 | 707.41 | 779.15 | 785.40 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 2024-12-20 | 695.89 | 782.10 | 788.35 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00440000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 713.60 | 783.45 | 791.40 | 0.00 | - | 1 | 808 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 530.50 | 786.55 | 794.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 790.00 | 798.10 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 2025-06-20 | 542.50 | 795.05 | 806.20 | 0.00 | - | 1 | 559 | 0.00% |
| NVDA251219C00440000 | 2024-06-06 12:09PM EDT | 2025-12-19 | 812.07 | 807.00 | 822.75 | 0.00 | - | 2 | 536 | 0.00% |
| NVDA260116C00440000 | 2024-06-07 2:20PM EDT | 2026-01-16 | 809.00 | 810.00 | 825.25 | +245.50 | +43.57% | 1 | 197 | 0.00% |
| NVDA260618C00440000 | 2024-05-28 2:41PM EDT | 2026-06-18 | 751.34 | 822.00 | 837.60 | 0.00 | - | 8 | 39 | 0.00% |
| NVDA261218C00440000 | 2024-06-06 2:40PM EDT | 2026-12-18 | 833.17 | 834.60 | 851.35 | 0.00 | - | 1 | 92 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00440000 | 2024-06-03 9:47AM EDT | 2024-10-18 | 0.76 | 0.49 | 1.03 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA241115P00440000 | 2024-05-24 12:15PM EDT | 2024-11-15 | 1.07 | 0.78 | 1.33 | 0.00 | - | 1 | 772 | 0.00% |
| NVDA241220P00440000 | 2024-06-07 11:49AM EDT | 2024-12-20 | 1.70 | 1.28 | 1.83 | +0.03 | +1.80% | 2 | 951 | 0.00% |
| NVDA250117P00440000 | 2024-05-29 2:10PM EDT | 2025-01-17 | 2.05 | 1.65 | 2.14 | 0.00 | - | 1 | 1,692 | 0.00% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 5.25 | 1.90 | 2.85 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250321P00440000 | 2024-06-05 1:01PM EDT | 2025-03-21 | 3.10 | 2.38 | 3.40 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA250620P00440000 | 2024-06-07 1:48PM EDT | 2025-06-20 | 4.75 | 4.40 | 5.05 | -0.50 | -9.52% | 10 | 275 | 0.00% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 2025-09-19 | 6.79 | 5.95 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219P00440000 | 2024-06-06 10:21AM EDT | 2025-12-19 | 9.77 | 9.35 | 10.10 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA260116P00440000 | 2024-06-07 12:04PM EDT | 2026-01-16 | 11.10 | 10.20 | 10.80 | -0.10 | -0.89% | 2 | 342 | 0.00% |
| NVDA260618P00440000 | 2024-06-05 2:19PM EDT | 2026-06-18 | 15.50 | 14.50 | 15.80 | 0.00 | - | 10 | 146 | 0.00% |
| NVDA261218P00440000 | 2024-06-05 2:19PM EDT | 2026-12-18 | 20.99 | 18.85 | 21.35 | 0.00 | - | 5 | 117 | 0.00% |
© 2024 Yahoo. All rights reserved.