NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:1050.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01050000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 236.70 | 236.65 | 238.60 | -0.45 | -0.19% | 17 | 334 | 0.00% |
| NVDA241115C01050000 | 2024-06-07 2:52PM EDT | 2024-11-15 | 248.65 | 251.20 | 252.75 | +3.65 | +1.49% | 14 | 559 | 0.00% |
| NVDA241220C01050000 | 2024-06-07 3:41PM EDT | 2024-12-20 | 271.11 | 268.85 | 271.10 | +14.24 | +5.54% | 43 | 2,049 | 0.00% |
| NVDA250117C01050000 | 2024-06-07 3:02PM EDT | 2025-01-17 | 281.00 | 279.00 | 281.30 | +3.05 | +1.10% | 29 | 866 | 0.00% |
| NVDA250221C01050000 | 2024-06-07 1:58PM EDT | 2025-02-21 | 299.80 | 293.75 | 296.55 | +5.30 | +1.80% | 6 | 688 | 0.00% |
| NVDA250620C01050000 | 2024-06-07 12:56PM EDT | 2025-06-20 | 340.42 | 337.15 | 339.80 | +8.51 | +2.56% | 1 | 650 | 0.00% |
| NVDA251219C01050000 | 2024-06-07 10:21AM EDT | 2025-12-19 | 382.16 | 391.60 | 394.75 | -15.39 | -3.87% | 2 | 128 | 0.00% |
| NVDA260116C01050000 | 2024-06-07 3:33PM EDT | 2026-01-16 | 399.95 | 399.00 | 402.20 | +3.27 | +0.82% | 5 | 477 | 0.00% |
| NVDA260618C01050000 | 2024-06-06 3:49PM EDT | 2026-06-18 | 438.98 | 436.95 | 441.35 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA261218C01050000 | 2024-06-07 3:17PM EDT | 2026-12-18 | 475.32 | 474.50 | 481.90 | +0.32 | +0.07% | 5 | 1,161 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01050000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 57.69 | 56.80 | 57.70 | -3.51 | -5.74% | 17 | 110 | 0.00% |
| NVDA241115P01050000 | 2024-06-07 3:01PM EDT | 2024-11-15 | 68.26 | 66.70 | 67.55 | -3.25 | -4.54% | 29 | 246 | 0.00% |
| NVDA241220P01050000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 79.55 | 78.90 | 80.25 | -4.53 | -5.39% | 9 | 758 | 0.00% |
| NVDA250117P01050000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 86.00 | 84.95 | 86.05 | -0.53 | -0.61% | 156 | 409 | 0.00% |
| NVDA250221P01050000 | 2024-06-07 12:24PM EDT | 2025-02-21 | 98.50 | 95.10 | 96.40 | -0.50 | -0.51% | 15 | 47 | 0.00% |
| NVDA250620P01050000 | 2024-06-07 2:23PM EDT | 2025-06-20 | 126.00 | 122.25 | 123.85 | -5.10 | -3.89% | 5 | 252 | 0.00% |
| NVDA251219P01050000 | 2024-06-07 12:15PM EDT | 2025-12-19 | 160.50 | 155.40 | 157.75 | +0.80 | +0.50% | 1 | 44 | 0.00% |
| NVDA260116P01050000 | 2024-06-07 1:22PM EDT | 2026-01-16 | 159.64 | 159.00 | 161.60 | -1.24 | -0.77% | 116 | 1,142 | 0.00% |
| NVDA260618P01050000 | 2024-05-31 10:32AM EDT | 2026-06-18 | 214.45 | 181.45 | 184.10 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA261218P01050000 | 2024-06-07 3:52PM EDT | 2026-12-18 | 204.22 | 202.20 | 206.15 | +4.17 | +2.08% | 4 | 95 | 0.00% |
© 2024 Yahoo. All rights reserved.