NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01420000 | 2024-06-07 3:18PM EDT | 2024-10-18 | 72.00 | 72.50 | 73.90 | -2.50 | -3.36% | 7 | 156 | 1,945.19% |
| NVDA241115C01420000 | 2024-06-07 3:37PM EDT | 2024-11-15 | 88.80 | 87.70 | 89.25 | +6.22 | +7.53% | 2 | 53 | 980.59% |
| NVDA241220C01420000 | 2024-06-07 3:28PM EDT | 2024-12-20 | 107.79 | 106.85 | 108.55 | +0.73 | +0.68% | 4 | 173 | 821.24% |
| NVDA250117C01420000 | 2024-06-07 2:42PM EDT | 2025-01-17 | 117.27 | 117.35 | 119.00 | -6.31 | -5.11% | 41 | 214 | 780.64% |
| NVDA250221C01420000 | 2024-06-07 11:11AM EDT | 2025-02-21 | 129.00 | 133.85 | 135.80 | -15.05 | -10.45% | 2 | 58 | 0.00% |
| NVDA250321C01420000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 147.15 | 145.50 | 147.60 | -24.45 | -14.25% | 2 | 109 | 0.00% |
| NVDA250620C01420000 | 2024-06-07 11:38AM EDT | 2025-06-20 | 176.50 | 181.40 | 183.30 | -2.80 | -1.56% | 8 | 37 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 2025-09-19 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA251219C01420000 | 2024-05-30 11:59AM EDT | 2025-12-19 | 205.30 | 241.80 | 245.50 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA260116C01420000 | 2024-06-05 3:49PM EDT | 2026-01-16 | 257.25 | 249.90 | 252.90 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260618C01420000 | 2024-06-06 1:18PM EDT | 2026-06-18 | 289.84 | 293.00 | 297.35 | 0.00 | - | 1 | 230 | 0.00% |
| NVDA261218C01420000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 341.32 | 336.60 | 342.85 | +12.97 | +3.95% | 4 | 84 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01420000 | 2024-06-03 1:32PM EDT | 2024-10-18 | 310.15 | 258.30 | 264.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220P01420000 | 2024-06-04 1:34PM EDT | 2024-12-20 | 320.30 | 280.10 | 286.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117P01420000 | 2024-05-23 10:11AM EDT | 2025-01-17 | 401.60 | 285.65 | 292.25 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA250321P01420000 | 2024-06-05 9:37AM EDT | 2025-03-21 | 321.75 | 302.55 | 311.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 564.30 | 576.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 2025-09-19 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01420000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 445.07 | 358.35 | 364.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA261218P01420000 | 2024-06-07 9:42AM EDT | 2026-12-18 | 425.00 | 404.55 | 420.85 | +7.50 | +1.80% | 18 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.