NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:1360.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01360000 | 2024-06-07 2:00PM EDT | 2024-10-18 | 91.00 | 89.35 | 90.60 | -0.27 | -0.30% | 2 | 101 | 1,953.13% |
| NVDA241115C01360000 | 2024-06-07 3:04PM EDT | 2024-11-15 | 106.85 | 105.20 | 106.50 | +5.24 | +5.16% | 9 | 333 | 1,108.98% |
| NVDA241220C01360000 | 2024-06-07 12:06PM EDT | 2024-12-20 | 119.75 | 125.05 | 126.45 | -6.82 | -5.39% | 25 | 200 | 1,030.32% |
| NVDA250117C01360000 | 2024-06-07 3:50PM EDT | 2025-01-17 | 136.88 | 135.95 | 137.45 | +2.58 | +1.92% | 96 | 490 | 0.00% |
| NVDA250221C01360000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 159.25 | 152.85 | 154.70 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250321C01360000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 166.54 | 163.85 | 167.05 | +8.25 | +5.21% | 1 | 143 | 0.00% |
| NVDA250620C01360000 | 2024-06-07 3:54PM EDT | 2025-06-20 | 200.50 | 200.45 | 202.85 | +0.40 | +0.20% | 3 | 278 | 0.00% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 2025-09-19 | 238.83 | 231.65 | 236.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA251219C01360000 | 2024-06-06 11:15AM EDT | 2025-12-19 | 264.88 | 261.45 | 265.40 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA260116C01360000 | 2024-06-06 2:06PM EDT | 2026-01-16 | 264.47 | 269.55 | 272.50 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA260618C01360000 | 2024-06-06 12:18PM EDT | 2026-06-18 | 309.20 | 312.50 | 316.90 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA261218C01360000 | 2024-06-07 1:45PM EDT | 2026-12-18 | 361.20 | 355.60 | 362.35 | +5.49 | +1.54% | 2 | 54 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01360000 | 2024-06-07 11:37AM EDT | 2024-10-18 | 230.40 | 215.20 | 218.40 | -22.90 | -9.04% | 2 | 4 | 0.00% |
| NVDA241115P01360000 | 2024-06-05 3:55PM EDT | 2024-11-15 | 219.87 | 225.70 | 229.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241220P01360000 | 2024-06-06 3:22PM EDT | 2024-12-20 | 250.00 | 238.70 | 243.40 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA250117P01360000 | 2024-06-07 1:44PM EDT | 2025-01-17 | 247.57 | 245.75 | 250.20 | -4.23 | -1.68% | 10 | 53 | 0.00% |
| NVDA250221P01360000 | 2024-05-24 11:17AM EDT | 2025-02-21 | 353.40 | 255.70 | 259.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250321P01360000 | 2024-06-06 9:56AM EDT | 2025-03-21 | 271.61 | 264.25 | 267.05 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01360000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 343.60 | 320.65 | 326.05 | 0.00 | - | 8 | 16 | 0.00% |
| NVDA260116P01360000 | 2024-06-07 9:41AM EDT | 2026-01-16 | 339.95 | 324.65 | 331.65 | -238.57 | -41.24% | 1 | 56 | 0.00% |
| NVDA260618P01360000 | 2024-06-05 3:06PM EDT | 2026-06-18 | 348.90 | 348.00 | 352.50 | 0.00 | - | 5 | 126 | 0.00% |
| NVDA261218P01360000 | 2024-06-04 10:46AM EDT | 2026-12-18 | 396.70 | 366.55 | 379.85 | 0.00 | - | 1 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.