NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:590.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 631.35 | 637.30 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241115C00590000 | 2024-06-06 1:00PM EDT | 2024-11-15 | 616.00 | 635.05 | 641.10 | 0.00 | - | 1 | 447 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 478.10 | 639.80 | 645.70 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA250117C00590000 | 2024-06-06 11:48AM EDT | 2025-01-17 | 644.95 | 643.35 | 649.70 | 0.00 | - | 101 | 726 | 0.00% |
| NVDA250221C00590000 | 2024-06-05 2:40PM EDT | 2025-02-21 | 660.00 | 646.40 | 654.20 | 0.00 | - | 6 | 120 | 0.00% |
| NVDA250620C00590000 | 2024-06-07 9:46AM EDT | 2025-06-20 | 651.10 | 662.35 | 671.30 | +232.39 | +55.50% | 1 | 289 | 0.00% |
| NVDA251219C00590000 | 2024-06-05 12:53PM EDT | 2025-12-19 | 685.20 | 683.15 | 697.55 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA260116C00590000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 705.08 | 687.45 | 701.10 | 0.00 | - | 3 | 47 | 0.00% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 2026-06-18 | 601.50 | 706.55 | 722.20 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 2026-12-18 | 670.00 | 727.15 | 743.30 | 0.00 | - | 1 | 1,167 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00590000 | 2024-06-07 3:55PM EDT | 2024-10-18 | 2.16 | 1.94 | 2.38 | +0.11 | +5.37% | 2 | 682 | 0.00% |
| NVDA241115P00590000 | 2024-06-07 9:45AM EDT | 2024-11-15 | 3.35 | 2.71 | 3.40 | +0.35 | +11.67% | 1 | 164 | 0.00% |
| NVDA241220P00590000 | 2024-06-07 10:16AM EDT | 2024-12-20 | 5.15 | 4.40 | 4.75 | +0.65 | +14.44% | 1 | 506 | 0.00% |
| NVDA250117P00590000 | 2024-06-06 2:30PM EDT | 2025-01-17 | 6.10 | 5.20 | 6.00 | 0.00 | - | 27 | 1,647 | 0.00% |
| NVDA250221P00590000 | 2024-06-06 3:53PM EDT | 2025-02-21 | 7.30 | 6.70 | 7.55 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 2025-06-20 | 15.00 | 13.05 | 13.85 | 0.00 | - | 3 | 324 | 0.00% |
| NVDA251219P00590000 | 2024-06-05 3:24PM EDT | 2025-12-19 | 24.35 | 23.75 | 25.45 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA260116P00590000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 27.35 | 25.55 | 26.80 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260618P00590000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 36.61 | 35.00 | 36.45 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 2026-12-18 | 46.26 | 44.00 | 47.30 | 0.00 | - | 1 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.