NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 343.20 | 444.35 | 448.50 | 0.00 | - | 11 | 115 | 0.00% |
| NVDA241115C00790000 | 2024-06-06 3:42PM EDT | 2024-11-15 | 448.00 | 450.10 | 455.85 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA241220C00790000 | 2024-06-06 11:30AM EDT | 2024-12-20 | 456.31 | 460.40 | 465.35 | 0.00 | - | 1 | 782 | 0.00% |
| NVDA250117C00790000 | 2024-06-07 12:01PM EDT | 2025-01-17 | 454.50 | 466.35 | 471.90 | -23.10 | -4.84% | 1 | 895 | 0.00% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 2025-02-21 | 418.90 | 473.25 | 480.95 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA250321C00790000 | 2024-06-05 10:30AM EDT | 2025-03-21 | 473.15 | 479.40 | 488.35 | 0.00 | - | 2 | 162 | 0.00% |
| NVDA250620C00790000 | 2024-06-06 1:33PM EDT | 2025-06-20 | 499.10 | 501.95 | 508.85 | 0.00 | - | 68 | 182 | 0.00% |
| NVDA251219C00790000 | 2024-06-06 2:58PM EDT | 2025-12-19 | 539.40 | 539.90 | 551.20 | 0.00 | - | 45 | 176 | 0.00% |
| NVDA260116C00790000 | 2024-06-07 3:03PM EDT | 2026-01-16 | 551.00 | 545.65 | 555.80 | +11.08 | +2.05% | 3 | 126 | 0.00% |
| NVDA260618C00790000 | 2024-06-06 3:53PM EDT | 2026-06-18 | 583.60 | 573.80 | 586.25 | 0.00 | - | 137 | 172 | 0.00% |
| NVDA261218C00790000 | 2024-06-07 9:40AM EDT | 2026-12-18 | 596.47 | 602.75 | 616.90 | -1.86 | -0.31% | 2 | 150 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00790000 | 2024-06-07 1:45PM EDT | 2024-10-18 | 9.92 | 9.55 | 9.95 | -1.09 | -9.90% | 3 | 164 | 0.00% |
| NVDA241115P00790000 | 2024-06-07 2:02PM EDT | 2024-11-15 | 13.60 | 12.75 | 13.75 | -1.62 | -10.64% | 1 | 240 | 0.00% |
| NVDA241220P00790000 | 2024-06-07 3:36PM EDT | 2024-12-20 | 18.90 | 18.25 | 18.85 | -0.82 | -4.16% | 2 | 653 | 0.00% |
| NVDA250117P00790000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 21.35 | 20.95 | 21.85 | -0.88 | -3.96% | 3 | 980 | 0.00% |
| NVDA250221P00790000 | 2024-06-07 11:36AM EDT | 2025-02-21 | 29.05 | 25.90 | 27.50 | +3.15 | +12.16% | 1 | 411 | 0.00% |
| NVDA250321P00790000 | 2024-06-07 3:40PM EDT | 2025-03-21 | 30.40 | 29.75 | 30.75 | -2.08 | -6.40% | 3 | 643 | 0.00% |
| NVDA250620P00790000 | 2024-06-07 11:37AM EDT | 2025-06-20 | 45.23 | 41.70 | 42.90 | +0.87 | +1.96% | 2 | 228 | 0.00% |
| NVDA251219P00790000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 79.15 | 63.80 | 65.25 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA260116P00790000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 67.50 | 66.70 | 68.05 | -1.40 | -2.03% | 5 | 142 | 0.00% |
| NVDA260618P00790000 | 2024-06-07 9:41AM EDT | 2026-06-18 | 88.23 | 82.80 | 84.80 | +2.95 | +3.46% | 1 | 26 | 0.00% |
| NVDA261218P00790000 | 2024-06-07 3:07PM EDT | 2026-12-18 | 100.25 | 98.20 | 101.25 | +1.10 | +1.11% | 1 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.