NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00490000 | 2024-06-05 3:26PM EDT | 2024-10-18 | 741.27 | 728.10 | 734.60 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241115C00490000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 603.37 | 729.50 | 737.20 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA241220C00490000 | 2024-06-06 3:46PM EDT | 2024-12-20 | 732.83 | 734.25 | 740.50 | 0.00 | - | 1 | 211 | 0.00% |
| NVDA250117C00490000 | 2024-05-24 1:53PM EDT | 2025-01-17 | 584.26 | 735.65 | 743.65 | 0.00 | - | 2 | 700 | 0.00% |
| NVDA250221C00490000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 651.50 | 739.05 | 746.80 | 0.00 | - | 7 | 22 | 0.00% |
| NVDA250321C00490000 | 2024-05-29 1:27PM EDT | 2025-03-21 | 684.18 | 739.45 | 750.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-24 10:35AM EDT | 2025-06-20 | 590.58 | 747.55 | 760.90 | 0.00 | - | 20 | 295 | 0.00% |
| NVDA251219C00490000 | 2024-06-07 9:38AM EDT | 2025-12-19 | 756.99 | 764.60 | 779.20 | +8.04 | +1.07% | 1 | 302 | 0.00% |
| NVDA260116C00490000 | 2024-06-05 3:40PM EDT | 2026-01-16 | 786.35 | 768.00 | 783.20 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA260618C00490000 | 2024-06-07 10:53AM EDT | 2026-06-18 | 775.51 | 782.15 | 797.45 | +71.53 | +10.16% | 1 | 69 | 0.00% |
| NVDA261218C00490000 | 2024-06-07 3:41PM EDT | 2026-12-18 | 806.28 | 797.90 | 814.05 | -0.24 | -0.03% | 1 | 276 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00490000 | 2024-06-05 3:06PM EDT | 2024-10-18 | 1.02 | 0.82 | 1.35 | 0.00 | - | 13 | 67 | 0.00% |
| NVDA241115P00490000 | 2024-06-07 2:25PM EDT | 2024-11-15 | 1.46 | 1.19 | 1.79 | -0.06 | -3.95% | 5 | 326 | 0.00% |
| NVDA241220P00490000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 2.34 | 1.96 | 2.54 | -0.01 | -0.43% | 6 | 980 | 0.00% |
| NVDA250117P00490000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 2.75 | 2.44 | 3.05 | +0.05 | +1.85% | 100 | 780 | 0.00% |
| NVDA250221P00490000 | 2024-06-05 2:35PM EDT | 2025-02-21 | 3.50 | 2.96 | 4.00 | 0.00 | - | 2 | 70 | 0.00% |
| NVDA250321P00490000 | 2024-06-07 11:12AM EDT | 2025-03-21 | 4.60 | 3.60 | 4.75 | +0.80 | +21.05% | 2 | 37 | 0.00% |
| NVDA250620P00490000 | 2024-06-06 3:50PM EDT | 2025-06-20 | 7.00 | 6.55 | 7.25 | 0.00 | - | 3 | 254 | 0.00% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 9.25 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA251219P00490000 | 2024-06-07 1:19PM EDT | 2025-12-19 | 13.60 | 12.90 | 13.95 | -0.45 | -3.20% | 2 | 164 | 0.00% |
| NVDA260116P00490000 | 2024-06-07 12:11PM EDT | 2026-01-16 | 15.40 | 14.20 | 14.90 | -0.15 | -0.96% | 4 | 711 | 0.00% |
| NVDA260618P00490000 | 2024-06-05 12:16PM EDT | 2026-06-18 | 21.17 | 19.95 | 21.35 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA261218P00490000 | 2024-06-06 3:55PM EDT | 2026-12-18 | 28.10 | 25.70 | 28.45 | 0.00 | - | 4 | 76 | 0.00% |
© 2024 Yahoo. All rights reserved.