NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:650.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00650000 | 2024-06-05 2:01PM EDT | 2024-10-18 | 581.93 | 573.80 | 579.85 | 0.00 | - | 7 | 65 | 0.00% |
| NVDA241115C00650000 | 2024-06-06 12:28PM EDT | 2024-11-15 | 568.31 | 578.05 | 583.40 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA241220C00650000 | 2024-06-06 3:51PM EDT | 2024-12-20 | 590.35 | 583.90 | 589.85 | 0.00 | - | 3 | 2,814 | 0.00% |
| NVDA250117C00650000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 595.03 | 588.40 | 594.45 | +1.93 | +0.33% | 23 | 1,407 | 0.00% |
| NVDA250221C00650000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 605.11 | 592.30 | 600.05 | 0.00 | - | 4 | 100 | 0.00% |
| NVDA250620C00650000 | 2024-06-06 3:57PM EDT | 2025-06-20 | 614.45 | 611.50 | 620.80 | 0.00 | - | 1 | 1,188 | 0.00% |
| NVDA251219C00650000 | 2024-06-05 2:59PM EDT | 2025-12-19 | 654.00 | 637.05 | 651.00 | 0.00 | - | 21 | 542 | 0.00% |
| NVDA260116C00650000 | 2024-06-07 10:27AM EDT | 2026-01-16 | 631.14 | 641.65 | 654.65 | -22.85 | -3.49% | 1 | 682 | 0.00% |
| NVDA260618C00650000 | 2024-06-06 12:54PM EDT | 2026-06-18 | 652.95 | 663.80 | 678.85 | 0.00 | - | 6 | 83 | 0.00% |
| NVDA261218C00650000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 696.13 | 687.30 | 703.45 | +5.20 | +0.75% | 8 | 320 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00650000 | 2024-06-07 9:52AM EDT | 2024-10-18 | 3.75 | 3.20 | 3.70 | +0.06 | +1.63% | 2 | 539 | 0.00% |
| NVDA241115P00650000 | 2024-06-07 1:39PM EDT | 2024-11-15 | 4.73 | 4.65 | 4.95 | -0.17 | -3.47% | 4 | 852 | 0.00% |
| NVDA241220P00650000 | 2024-06-07 10:56AM EDT | 2024-12-20 | 7.78 | 6.95 | 7.35 | -0.22 | -2.75% | 3 | 1,988 | 0.00% |
| NVDA250117P00650000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 8.33 | 8.25 | 8.60 | -0.59 | -6.61% | 148 | 2,605 | 0.00% |
| NVDA250221P00650000 | 2024-06-07 3:57PM EDT | 2025-02-21 | 10.75 | 10.45 | 11.10 | -0.75 | -6.52% | 10 | 619 | 0.00% |
| NVDA250620P00650000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 19.50 | 19.30 | 20.15 | -1.56 | -7.41% | 5 | 1,604 | 0.00% |
| NVDA251219P00650000 | 2024-06-07 10:31AM EDT | 2025-12-19 | 36.30 | 33.20 | 34.45 | +2.97 | +8.91% | 5 | 927 | 0.00% |
| NVDA260116P00650000 | 2024-06-07 1:06PM EDT | 2026-01-16 | 36.12 | 35.30 | 36.55 | -1.18 | -3.16% | 4 | 1,040 | 0.00% |
| NVDA260618P00650000 | 2024-06-07 11:06AM EDT | 2026-06-18 | 50.14 | 46.95 | 48.35 | +0.14 | +0.28% | 5 | 145 | 0.00% |
| NVDA261218P00650000 | 2024-06-07 3:06PM EDT | 2026-12-18 | 60.60 | 58.90 | 60.65 | -0.40 | -0.66% | 4 | 2,038 | 0.00% |
© 2024 Yahoo. All rights reserved.