NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01080000 | 2024-06-07 11:37AM EDT | 2024-10-18 | 208.90 | 216.95 | 219.50 | -1.80 | -0.85% | 10 | 139 | 0.00% |
| NVDA241115C01080000 | 2024-06-06 12:10PM EDT | 2024-11-15 | 235.00 | 232.40 | 234.70 | 0.00 | - | 4 | 181 | 0.00% |
| NVDA241220C01080000 | 2024-06-07 2:03PM EDT | 2024-12-20 | 251.80 | 250.75 | 253.25 | -4.67 | -1.82% | 34 | 551 | 0.00% |
| NVDA250117C01080000 | 2024-06-07 2:59PM EDT | 2025-01-17 | 261.38 | 261.25 | 263.50 | -4.47 | -1.68% | 182 | 554 | 0.00% |
| NVDA250221C01080000 | 2024-06-07 10:52AM EDT | 2025-02-21 | 268.35 | 276.30 | 279.55 | -20.07 | -6.96% | 4 | 70 | 0.00% |
| NVDA250321C01080000 | 2024-06-07 1:45PM EDT | 2025-03-21 | 290.84 | 287.25 | 290.50 | +3.84 | +1.34% | 1 | 158 | 0.00% |
| NVDA250620C01080000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 329.03 | 320.90 | 323.15 | +2.89 | +0.89% | 36 | 521 | 0.00% |
| NVDA250919C01080000 | 2024-06-07 1:08PM EDT | 2025-09-19 | 354.40 | 349.20 | 354.30 | +11.11 | +3.24% | 20 | 55 | 0.00% |
| NVDA251219C01080000 | 2024-06-07 10:37AM EDT | 2025-12-19 | 369.44 | 376.45 | 380.30 | +43.49 | +13.34% | 1 | 78 | 0.00% |
| NVDA260116C01080000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 395.79 | 384.05 | 386.85 | 0.00 | - | 5 | 50 | 0.00% |
| NVDA260618C01080000 | 2024-05-31 12:16PM EDT | 2026-06-18 | 330.00 | 422.70 | 426.95 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218C01080000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 464.85 | 461.45 | 468.20 | -8.15 | -1.72% | 1 | 147 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01080000 | 2024-06-07 1:48PM EDT | 2024-10-18 | 66.98 | 66.85 | 68.15 | -3.87 | -5.46% | 7 | 94 | 0.00% |
| NVDA241115P01080000 | 2024-06-07 10:35AM EDT | 2024-11-15 | 84.82 | 77.45 | 78.35 | +1.90 | +2.29% | 1 | 209 | 0.00% |
| NVDA241220P01080000 | 2024-06-07 1:55PM EDT | 2024-12-20 | 90.45 | 90.40 | 91.55 | +7.45 | +8.98% | 2 | 206 | 0.00% |
| NVDA250117P01080000 | 2024-06-07 2:55PM EDT | 2025-01-17 | 98.23 | 96.45 | 97.65 | +0.14 | +0.14% | 16 | 288 | 0.00% |
| NVDA250221P01080000 | 2024-06-07 1:40PM EDT | 2025-02-21 | 107.30 | 106.95 | 108.60 | -2.02 | -1.85% | 1 | 55 | 0.00% |
| NVDA250321P01080000 | 2024-06-06 12:31PM EDT | 2025-03-21 | 121.00 | 114.05 | 115.80 | 0.00 | - | 12 | 155 | 0.00% |
| NVDA250620P01080000 | 2024-06-07 1:35PM EDT | 2025-06-20 | 135.16 | 134.95 | 136.70 | +6.83 | +5.32% | 14 | 174 | 0.00% |
| NVDA250919P01080000 | 2024-06-07 10:12AM EDT | 2025-09-19 | 160.30 | 152.20 | 155.55 | +8.03 | +5.27% | 1 | 13 | 0.00% |
| NVDA251219P01080000 | 2024-05-30 9:55AM EDT | 2025-12-19 | 185.33 | 168.80 | 171.20 | 0.00 | - | 2 | 124 | 0.00% |
| NVDA260116P01080000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 212.65 | 172.70 | 175.10 | 0.00 | - | 4 | 106 | 0.00% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 195.30 | 198.30 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA261218P01080000 | 2024-06-06 9:43AM EDT | 2026-12-18 | 212.80 | 216.40 | 221.10 | 0.00 | - | 1 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.