NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 2024-10-18 | 463.65 | 535.65 | 540.95 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241115C00690000 | 2024-05-31 12:38PM EDT | 2024-11-15 | 417.65 | 540.60 | 546.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250117C00690000 | 2024-06-07 3:28PM EDT | 2025-01-17 | 553.77 | 552.75 | 558.45 | +9.77 | +1.80% | 1 | 334 | 0.00% |
| NVDA250221C00690000 | 2024-06-06 11:11AM EDT | 2025-02-21 | 563.45 | 557.40 | 564.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 2025-06-20 | 514.90 | 579.25 | 587.50 | 0.00 | - | 3 | 239 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 550.00 | 570.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260116C00690000 | 2024-06-07 10:50AM EDT | 2026-01-16 | 607.27 | 612.30 | 625.80 | +48.47 | +8.67% | 1 | 678 | 0.00% |
| NVDA260618C00690000 | 2024-05-28 9:44AM EDT | 2026-06-18 | 554.68 | 636.45 | 651.70 | 0.00 | - | 1 | 231 | 0.00% |
| NVDA261218C00690000 | 2024-06-07 3:45PM EDT | 2026-12-18 | 671.94 | 661.85 | 677.55 | -34.18 | -4.84% | 2 | 824 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00690000 | 2024-06-07 2:13PM EDT | 2024-10-18 | 4.90 | 4.35 | 4.95 | +0.55 | +12.64% | 203 | 587 | 0.00% |
| NVDA241115P00690000 | 2024-06-07 2:49PM EDT | 2024-11-15 | 6.54 | 6.05 | 6.55 | -0.28 | -4.11% | 2 | 235 | 0.00% |
| NVDA250117P00690000 | 2024-06-07 3:49PM EDT | 2025-01-17 | 11.10 | 10.80 | 11.40 | -0.40 | -3.48% | 5 | 1,145 | 0.00% |
| NVDA250221P00690000 | 2024-06-05 1:22PM EDT | 2025-02-21 | 13.91 | 13.70 | 14.55 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250620P00690000 | 2024-06-05 1:22PM EDT | 2025-06-20 | 24.56 | 24.15 | 25.25 | 0.00 | - | 3 | 220 | 0.00% |
| NVDA251219P00690000 | 2024-06-05 1:00PM EDT | 2025-12-19 | 41.85 | 40.80 | 42.55 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA260116P00690000 | 2024-06-06 9:35AM EDT | 2026-01-16 | 42.90 | 42.95 | 44.25 | 0.00 | - | 1 | 138 | 0.00% |
| NVDA260618P00690000 | 2024-06-07 1:45PM EDT | 2026-06-18 | 57.05 | 55.60 | 57.35 | -1.05 | -1.81% | 1 | 55 | 0.00% |
| NVDA261218P00690000 | 2024-06-07 11:04AM EDT | 2026-12-18 | 72.90 | 68.40 | 71.50 | +1.40 | +1.96% | 1 | 279 | 0.00% |
© 2024 Yahoo. All rights reserved.