NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:670.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00670000 | 2024-06-06 2:51PM EDT | 2024-10-18 | 553.12 | 554.70 | 560.25 | 0.00 | - | 3 | 27 | 0.00% |
| NVDA241115C00670000 | 2024-06-06 10:17AM EDT | 2024-11-15 | 555.50 | 559.30 | 564.55 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA250117C00670000 | 2024-06-07 1:43PM EDT | 2025-01-17 | 575.54 | 570.40 | 576.15 | +9.25 | +1.63% | 15 | 786 | 0.00% |
| NVDA250221C00670000 | 2024-06-04 3:27PM EDT | 2025-02-21 | 534.01 | 576.15 | 582.35 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA250620C00670000 | 2024-06-07 3:45PM EDT | 2025-06-20 | 601.57 | 595.60 | 604.10 | -14.43 | -2.34% | 2 | 369 | 0.00% |
| NVDA251219C00670000 | 2024-06-07 12:50PM EDT | 2025-12-19 | 625.87 | 624.00 | 637.75 | -11.48 | -1.80% | 1 | 59 | 0.00% |
| NVDA260116C00670000 | 2024-06-06 3:49PM EDT | 2026-01-16 | 632.98 | 626.85 | 642.40 | 0.00 | - | 1 | 295 | 0.00% |
| NVDA260618C00670000 | 2024-05-28 3:11PM EDT | 2026-06-18 | 590.57 | 650.00 | 664.90 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA261218C00670000 | 2024-06-07 2:03PM EDT | 2026-12-18 | 680.00 | 674.45 | 690.60 | +20.12 | +3.05% | 2 | 128 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00670000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 3.80 | 3.75 | 4.40 | 0.00 | - | 10 | 202 | 0.00% |
| NVDA241115P00670000 | 2024-06-06 3:22PM EDT | 2024-11-15 | 5.90 | 5.20 | 5.65 | 0.00 | - | 2 | 618 | 0.00% |
| NVDA250117P00670000 | 2024-06-07 11:41AM EDT | 2025-01-17 | 10.75 | 9.50 | 9.95 | +0.80 | +8.04% | 1 | 610 | 0.00% |
| NVDA250221P00670000 | 2024-06-07 9:30AM EDT | 2025-02-21 | 13.59 | 11.90 | 12.80 | +1.79 | +15.17% | 1 | 46 | 0.00% |
| NVDA250620P00670000 | 2024-06-06 9:46AM EDT | 2025-06-20 | 21.50 | 21.55 | 22.55 | 0.00 | - | 50 | 189 | 0.00% |
| NVDA251219P00670000 | 2024-06-07 3:36PM EDT | 2025-12-19 | 37.93 | 36.55 | 38.55 | +0.33 | +0.88% | 6 | 532 | 0.00% |
| NVDA260116P00670000 | 2024-06-05 3:53PM EDT | 2026-01-16 | 39.35 | 39.60 | 40.35 | 0.00 | - | 9 | 148 | 0.00% |
| NVDA260618P00670000 | 2024-05-28 2:35PM EDT | 2026-06-18 | 57.30 | 51.05 | 52.75 | 0.00 | - | 17 | 40 | 0.00% |
| NVDA261218P00670000 | 2024-06-07 2:41PM EDT | 2026-12-18 | 65.00 | 62.50 | 66.40 | -2.30 | -3.42% | 1 | 110 | 0.00% |
© 2024 Yahoo. All rights reserved.