NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00820000 | 2024-06-06 11:48AM EDT | 2024-10-18 | 415.10 | 416.25 | 421.60 | 0.00 | - | 7 | 124 | 0.00% |
| NVDA241115C00820000 | 2024-06-04 2:20PM EDT | 2024-11-15 | 377.55 | 425.20 | 429.90 | 0.00 | - | 4 | 164 | 0.00% |
| NVDA241220C00820000 | 2024-06-05 3:44PM EDT | 2024-12-20 | 448.00 | 433.10 | 440.25 | 0.00 | - | 3 | 583 | 0.00% |
| NVDA250117C00820000 | 2024-06-07 11:26AM EDT | 2025-01-17 | 428.85 | 442.00 | 447.15 | -13.65 | -3.08% | 2 | 571 | 0.00% |
| NVDA250221C00820000 | 2024-06-05 1:38PM EDT | 2025-02-21 | 457.23 | 449.80 | 457.15 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA250321C00820000 | 2024-06-06 12:17PM EDT | 2025-03-21 | 450.80 | 456.15 | 463.75 | 0.00 | - | 5 | 314 | 0.00% |
| NVDA250620C00820000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 468.25 | 480.10 | 488.30 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 2025-09-19 | 440.00 | 499.65 | 511.55 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA251219C00820000 | 2024-06-06 12:52PM EDT | 2025-12-19 | 510.00 | 520.20 | 530.75 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA260116C00820000 | 2024-06-07 12:41PM EDT | 2026-01-16 | 527.80 | 527.80 | 535.70 | -5.70 | -1.07% | 3 | 143 | 0.00% |
| NVDA260618C00820000 | 2024-06-03 1:06PM EDT | 2026-06-18 | 495.28 | 555.70 | 568.10 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA261218C00820000 | 2024-06-07 10:14AM EDT | 2026-12-18 | 582.10 | 585.85 | 600.25 | -20.60 | -3.42% | 1 | 263 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00820000 | 2024-06-07 3:11PM EDT | 2024-10-18 | 12.50 | 12.05 | 12.50 | -0.87 | -6.51% | 46 | 363 | 0.00% |
| NVDA241115P00820000 | 2024-06-07 2:15PM EDT | 2024-11-15 | 17.60 | 16.20 | 16.90 | -0.55 | -3.03% | 3 | 162 | 0.00% |
| NVDA241220P00820000 | 2024-06-07 3:44PM EDT | 2024-12-20 | 22.55 | 22.25 | 23.00 | -1.38 | -5.77% | 8 | 464 | 0.00% |
| NVDA250117P00820000 | 2024-06-07 10:23AM EDT | 2025-01-17 | 28.78 | 25.40 | 26.30 | +1.67 | +6.16% | 5 | 982 | 0.00% |
| NVDA250221P00820000 | 2024-06-06 9:52AM EDT | 2025-02-21 | 31.85 | 30.95 | 31.85 | 0.00 | - | 7 | 114 | 0.00% |
| NVDA250321P00820000 | 2024-06-07 2:21PM EDT | 2025-03-21 | 37.50 | 35.20 | 36.15 | -0.40 | -1.06% | 2 | 598 | 0.00% |
| NVDA250620P00820000 | 2024-06-07 12:11PM EDT | 2025-06-20 | 51.00 | 48.40 | 49.80 | +1.80 | +3.66% | 11 | 257 | 0.00% |
| NVDA250919P00820000 | 2024-06-06 9:49AM EDT | 2025-09-19 | 61.15 | 60.30 | 62.65 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA251219P00820000 | 2024-06-07 2:07PM EDT | 2025-12-19 | 74.00 | 72.10 | 73.85 | -0.91 | -1.21% | 21 | 79 | 0.00% |
| NVDA260116P00820000 | 2024-06-07 3:44PM EDT | 2026-01-16 | 75.55 | 75.10 | 76.50 | -1.65 | -2.14% | 2 | 134 | 0.00% |
| NVDA260618P00820000 | 2024-06-05 3:56PM EDT | 2026-06-18 | 92.06 | 92.10 | 94.10 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA261218P00820000 | 2024-06-07 3:12PM EDT | 2026-12-18 | 110.60 | 108.25 | 111.55 | -10.65 | -8.78% | 12 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.