NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01640000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 34.12 | 33.55 | 34.50 | -1.38 | -3.89% | 2 | 8 | 1,443.90% |
| NVDA241115C01640000 | 2024-06-07 2:47PM EDT | 2024-11-15 | 44.99 | 44.25 | 45.20 | -0.01 | -0.02% | 109 | 435 | 710.74% |
| NVDA241220C01640000 | 2024-06-07 3:56PM EDT | 2024-12-20 | 60.30 | 59.35 | 60.50 | -0.16 | -0.26% | 2 | 321 | 567.66% |
| NVDA250117C01640000 | 2024-06-07 2:13PM EDT | 2025-01-17 | 67.01 | 67.85 | 69.20 | -5.09 | -7.06% | 6 | 501 | 512.20% |
| NVDA250221C01640000 | 2024-06-07 9:42AM EDT | 2025-02-21 | 79.30 | 81.55 | 84.25 | -8.63 | -9.81% | 1 | 201 | 490.25% |
| NVDA250321C01640000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 99.66 | 92.15 | 94.10 | 0.00 | - | 3 | 125 | 483.01% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 2025-06-20 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 551.88% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 2025-09-19 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA251219C01640000 | 2024-05-31 10:24AM EDT | 2025-12-19 | 135.35 | 183.05 | 186.10 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA260116C01640000 | 2024-06-06 2:14PM EDT | 2026-01-16 | 188.37 | 190.50 | 193.35 | 0.00 | - | 12 | 368 | 0.00% |
| NVDA260618C01640000 | 2024-06-05 12:43PM EDT | 2026-06-18 | 228.10 | 233.45 | 236.10 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C01640000 | 2024-06-07 2:44PM EDT | 2026-12-18 | 280.00 | 275.15 | 284.60 | +3.60 | +1.30% | 5 | 3,193 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01640000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 449.35 | 447.50 | 453.00 | -73.50 | -14.06% | 2 | 5 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-06-04 2:29PM EDT | 2025-01-17 | 499.80 | 458.90 | 465.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 513.45 | 526.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 511.10 | 524.80 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 515.75 | 532.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA261218P01640000 | 2024-06-05 3:48PM EDT | 2026-12-18 | 558.06 | 554.05 | 571.40 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.