NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:510.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 708.65 | 715.20 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA241115C00510000 | 2024-06-07 10:21AM EDT | 2024-11-15 | 696.80 | 711.60 | 717.90 | +44.88 | +6.88% | 1 | 13 | 0.00% |
| NVDA241220C00510000 | 2024-06-06 2:07PM EDT | 2024-12-20 | 703.50 | 713.85 | 721.40 | 0.00 | - | 1 | 272 | 0.00% |
| NVDA250117C00510000 | 2024-06-07 2:31PM EDT | 2025-01-17 | 715.48 | 718.05 | 724.65 | +113.43 | +18.84% | 1 | 504 | 0.00% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 2025-02-21 | 653.29 | 720.35 | 728.05 | 0.00 | - | 13 | 27 | 0.00% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 2025-06-20 | 567.98 | 729.65 | 742.85 | 0.00 | - | 4 | 218 | 0.00% |
| NVDA251219C00510000 | 2024-05-31 11:42AM EDT | 2025-12-19 | 642.79 | 748.50 | 763.45 | 0.00 | - | 2 | 646 | 0.00% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 608.00 | 751.50 | 766.60 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA260618C00510000 | 2024-05-29 9:55AM EDT | 2026-06-18 | 699.35 | 766.60 | 782.35 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA261218C00510000 | 2024-06-07 3:43PM EDT | 2026-12-18 | 793.70 | 784.00 | 799.45 | +0.97 | +0.12% | 3 | 211 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00510000 | 2024-06-05 3:48PM EDT | 2024-10-18 | 1.22 | 0.97 | 1.53 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA241115P00510000 | 2024-06-05 1:06PM EDT | 2024-11-15 | 1.61 | 1.39 | 1.92 | 0.00 | - | 1 | 214 | 0.00% |
| NVDA241220P00510000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 2.58 | 2.25 | 2.89 | -0.13 | -4.80% | 8 | 253 | 0.00% |
| NVDA250117P00510000 | 2024-06-07 1:42PM EDT | 2025-01-17 | 3.30 | 2.88 | 3.45 | +0.15 | +4.76% | 82 | 619 | 0.00% |
| NVDA250221P00510000 | 2024-06-07 3:26PM EDT | 2025-02-21 | 4.15 | 3.50 | 4.60 | -0.55 | -11.70% | 2 | 27 | 0.00% |
| NVDA250620P00510000 | 2024-06-07 2:03PM EDT | 2025-06-20 | 8.00 | 7.60 | 8.25 | -0.10 | -1.23% | 4 | 242 | 0.00% |
| NVDA251219P00510000 | 2024-06-07 12:21PM EDT | 2025-12-19 | 15.90 | 14.75 | 15.85 | -1.27 | -7.40% | 2 | 286 | 0.00% |
| NVDA260116P00510000 | 2024-06-07 1:54PM EDT | 2026-01-16 | 16.70 | 16.20 | 16.85 | -0.55 | -3.19% | 14 | 512 | 0.00% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 2026-06-18 | 28.35 | 22.45 | 23.95 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA261218P00510000 | 2024-06-07 3:37PM EDT | 2026-12-18 | 30.60 | 29.60 | 31.35 | -0.97 | -3.07% | 2 | 177 | 0.00% |
© 2024 Yahoo. All rights reserved.