NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:570.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 650.55 | 657.05 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA241115C00570000 | 2024-06-04 9:44AM EDT | 2024-11-15 | 602.45 | 654.00 | 660.10 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241220C00570000 | 2024-06-05 10:54AM EDT | 2024-12-20 | 649.85 | 658.55 | 664.50 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA250117C00570000 | 2024-06-07 12:03PM EDT | 2025-01-17 | 649.06 | 661.95 | 668.30 | -29.09 | -4.29% | 1 | 941 | 0.00% |
| NVDA250221C00570000 | 2024-05-28 1:06PM EDT | 2025-02-21 | 601.00 | 664.75 | 672.50 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA250620C00570000 | 2024-06-05 3:04PM EDT | 2025-06-20 | 692.10 | 679.30 | 690.10 | 0.00 | - | 15 | 134 | 0.00% |
| NVDA251219C00570000 | 2024-06-07 12:30PM EDT | 2025-12-19 | 707.00 | 700.00 | 714.60 | +58.00 | +8.94% | 15 | 1,029 | 0.00% |
| NVDA260116C00570000 | 2024-06-06 10:33AM EDT | 2026-01-16 | 718.30 | 703.15 | 718.70 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA260618C00570000 | 2024-06-06 9:50AM EDT | 2026-06-18 | 736.39 | 721.25 | 735.95 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA261218C00570000 | 2024-06-06 9:55AM EDT | 2026-12-18 | 739.64 | 740.00 | 757.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00570000 | 2024-06-07 2:41PM EDT | 2024-10-18 | 2.00 | 1.71 | 2.18 | +0.30 | +17.65% | 60 | 676 | 0.00% |
| NVDA241115P00570000 | 2024-06-07 9:44AM EDT | 2024-11-15 | 3.25 | 2.32 | 3.00 | +0.45 | +16.07% | 1 | 167 | 0.00% |
| NVDA241220P00570000 | 2024-06-06 2:18PM EDT | 2024-12-20 | 4.35 | 3.60 | 4.20 | 0.00 | - | 7 | 264 | 0.00% |
| NVDA250117P00570000 | 2024-06-06 9:38AM EDT | 2025-01-17 | 4.63 | 4.45 | 5.25 | 0.00 | - | 20 | 831 | 0.00% |
| NVDA250221P00570000 | 2024-05-28 12:04PM EDT | 2025-02-21 | 7.17 | 5.80 | 6.45 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250620P00570000 | 2024-06-07 12:57PM EDT | 2025-06-20 | 11.85 | 11.55 | 12.15 | -0.75 | -5.95% | 1 | 450 | 0.00% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 28.25 | 21.10 | 22.35 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA260116P00570000 | 2024-06-04 2:32PM EDT | 2026-01-16 | 26.00 | 23.00 | 24.10 | 0.00 | - | 8 | 109 | 0.00% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 2026-06-18 | 39.70 | 31.70 | 32.90 | 0.00 | - | 14 | 76 | 0.00% |
| NVDA261218P00570000 | 2024-06-07 3:16PM EDT | 2026-12-18 | 42.75 | 41.00 | 42.45 | -0.72 | -1.66% | 2 | 532 | 0.00% |
© 2024 Yahoo. All rights reserved.