NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00860000 | 2024-06-07 12:22PM EDT | 2024-10-18 | 381.55 | 380.35 | 386.85 | -30.82 | -7.47% | 8 | 408 | 0.00% |
| NVDA241115C00860000 | 2024-06-07 12:16PM EDT | 2024-11-15 | 384.70 | 391.60 | 395.30 | +0.92 | +0.24% | 2 | 154 | 0.00% |
| NVDA241220C00860000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 404.59 | 400.95 | 407.70 | +3.56 | +0.89% | 8 | 810 | 0.00% |
| NVDA250117C00860000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 411.31 | 410.70 | 415.75 | +4.03 | +0.99% | 20 | 929 | 0.00% |
| NVDA250221C00860000 | 2024-06-07 1:59PM EDT | 2025-02-21 | 427.30 | 421.40 | 424.90 | +21.55 | +5.31% | 2 | 267 | 0.00% |
| NVDA250321C00860000 | 2024-06-06 1:06PM EDT | 2025-03-21 | 419.63 | 428.30 | 435.20 | 0.00 | - | 44 | 293 | 0.00% |
| NVDA250620C00860000 | 2024-06-07 3:41PM EDT | 2025-06-20 | 456.57 | 453.25 | 459.10 | +5.92 | +1.31% | 5 | 246 | 0.00% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 2025-09-19 | 375.50 | 472.75 | 482.60 | 0.00 | - | 11 | 32 | 0.00% |
| NVDA251219C00860000 | 2024-06-05 3:24PM EDT | 2025-12-19 | 510.00 | 494.95 | 505.60 | 0.00 | - | 4 | 558 | 0.00% |
| NVDA260116C00860000 | 2024-06-07 10:58AM EDT | 2026-01-16 | 495.00 | 501.15 | 510.95 | +41.92 | +9.25% | 2 | 536 | 0.00% |
| NVDA260618C00860000 | 2024-06-07 2:35PM EDT | 2026-06-18 | 533.13 | 532.10 | 544.60 | -1.25 | -0.23% | 1 | 97 | 0.00% |
| NVDA261218C00860000 | 2024-06-07 12:32PM EDT | 2026-12-18 | 573.00 | 564.00 | 578.05 | -6.98 | -1.20% | 7 | 271 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00860000 | 2024-06-07 1:51PM EDT | 2024-10-18 | 16.47 | 16.20 | 16.75 | -0.39 | -2.31% | 25 | 347 | 0.00% |
| NVDA241115P00860000 | 2024-06-07 3:39PM EDT | 2024-11-15 | 21.75 | 21.45 | 21.95 | -2.80 | -11.41% | 1 | 162 | 0.00% |
| NVDA241220P00860000 | 2024-06-07 3:20PM EDT | 2024-12-20 | 29.84 | 28.55 | 29.45 | -1.06 | -3.43% | 6 | 3,270 | 0.00% |
| NVDA250117P00860000 | 2024-06-07 3:49PM EDT | 2025-01-17 | 32.75 | 32.35 | 33.25 | -1.80 | -5.21% | 7 | 744 | 0.00% |
| NVDA250221P00860000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 39.41 | 38.85 | 40.05 | -8.96 | -18.52% | 3 | 36 | 0.00% |
| NVDA250321P00860000 | 2024-06-06 11:40AM EDT | 2025-03-21 | 45.47 | 43.55 | 44.65 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA250620P00860000 | 2024-06-06 9:53AM EDT | 2025-06-20 | 59.60 | 58.25 | 59.75 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA250919P00860000 | 2024-06-05 1:59PM EDT | 2025-09-19 | 71.01 | 71.05 | 73.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA251219P00860000 | 2024-06-05 1:07PM EDT | 2025-12-19 | 85.00 | 83.95 | 85.55 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA260116P00860000 | 2024-06-07 1:07PM EDT | 2026-01-16 | 87.29 | 87.15 | 88.75 | -2.58 | -2.87% | 6 | 191 | 0.00% |
| NVDA260618P00860000 | 2024-06-05 10:29AM EDT | 2026-06-18 | 108.32 | 105.30 | 107.45 | 0.00 | - | 3 | 45 | 0.00% |
| NVDA261218P00860000 | 2024-06-07 3:55PM EDT | 2026-12-18 | 124.00 | 122.40 | 125.95 | -3.30 | -2.59% | 2 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.