NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 612.25 | 737.80 | 744.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 624.80 | 639.80 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA241220C00480000 | 2024-06-06 1:31PM EDT | 2024-12-20 | 738.01 | 743.85 | 750.00 | 0.00 | - | 6 | 404 | 0.00% |
| NVDA250117C00480000 | 2024-06-05 11:06AM EDT | 2025-01-17 | 739.92 | 745.15 | 753.10 | 0.00 | - | 1 | 1,109 | 0.00% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 591.13 | 748.35 | 756.15 | 0.00 | - | 7 | 10 | 0.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 581.33 | 748.95 | 760.10 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250620C00480000 | 2024-06-05 10:31AM EDT | 2025-06-20 | 753.50 | 758.45 | 769.40 | 0.00 | - | 20 | 380 | 0.00% |
| NVDA251219C00480000 | 2024-06-03 3:24PM EDT | 2025-12-19 | 718.00 | 773.60 | 788.85 | 0.00 | - | 1 | 714 | 0.00% |
| NVDA260116C00480000 | 2024-06-05 3:46PM EDT | 2026-01-16 | 795.93 | 776.30 | 792.45 | 0.00 | - | 2 | 953 | 0.00% |
| NVDA260618C00480000 | 2024-06-05 2:14PM EDT | 2026-06-18 | 799.10 | 790.00 | 805.70 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA261218C00480000 | 2024-06-07 3:41PM EDT | 2026-12-18 | 813.20 | 806.00 | 821.40 | -11.83 | -1.43% | 3 | 83 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00480000 | 2024-06-07 11:44AM EDT | 2024-10-18 | 1.13 | 0.75 | 1.28 | +0.08 | +7.62% | 1 | 230 | 0.00% |
| NVDA241115P00480000 | 2024-06-04 9:50AM EDT | 2024-11-15 | 1.49 | 1.09 | 1.69 | 0.00 | - | 3 | 378 | 0.00% |
| NVDA241220P00480000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 2.07 | 1.75 | 2.36 | -0.13 | -5.91% | 1 | 340 | 0.00% |
| NVDA250117P00480000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 2.56 | 2.56 | 2.83 | -0.10 | -3.76% | 64 | 965 | 0.00% |
| NVDA250221P00480000 | 2024-06-06 1:38PM EDT | 2025-02-21 | 3.30 | 2.80 | 3.75 | 0.00 | - | 42 | 79 | 0.00% |
| NVDA250321P00480000 | 2024-06-06 3:31PM EDT | 2025-03-21 | 4.00 | 3.35 | 4.45 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA250620P00480000 | 2024-06-03 3:46PM EDT | 2025-06-20 | 7.15 | 6.10 | 6.80 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA250919P00480000 | 2024-06-05 12:03PM EDT | 2025-09-19 | 9.45 | 8.20 | 10.20 | 0.00 | - | 5 | 98 | 0.00% |
| NVDA251219P00480000 | 2024-06-07 12:59PM EDT | 2025-12-19 | 12.97 | 11.95 | 13.25 | -0.08 | -0.61% | 2 | 1,062 | 0.00% |
| NVDA260116P00480000 | 2024-06-06 9:49AM EDT | 2026-01-16 | 14.00 | 13.35 | 14.05 | 0.00 | - | 4 | 217 | 0.00% |
| NVDA260618P00480000 | 2024-06-06 2:12PM EDT | 2026-06-18 | 20.50 | 18.75 | 20.15 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA261218P00480000 | 2024-06-07 12:34PM EDT | 2026-12-18 | 26.25 | 24.20 | 26.95 | -0.18 | -0.68% | 2 | 110 | 0.00% |
© 2024 Yahoo. All rights reserved.