NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1670.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01670000 | 2024-06-06 3:10PM EDT | 2024-10-18 | 32.60 | 30.35 | 31.20 | 0.00 | - | 6 | 18 | 1,182.74% |
| NVDA241115C01670000 | 2024-06-06 10:49AM EDT | 2024-11-15 | 47.23 | 40.45 | 41.30 | 0.00 | - | 4 | 14 | 667.14% |
| NVDA241220C01670000 | 2024-06-07 3:47PM EDT | 2024-12-20 | 56.33 | 54.75 | 55.90 | -5.00 | -8.15% | 1 | 24 | 542.51% |
| NVDA250117C01670000 | 2024-06-07 11:02AM EDT | 2025-01-17 | 61.55 | 63.00 | 63.95 | -9.10 | -12.88% | 10 | 28 | 491.33% |
| NVDA250221C01670000 | 2024-06-05 11:15AM EDT | 2025-02-21 | 75.70 | 76.50 | 78.55 | 0.00 | - | 5 | 31 | 471.30% |
| NVDA250321C01670000 | 2024-05-31 1:41PM EDT | 2025-03-21 | 54.38 | 86.50 | 88.50 | 0.00 | - | 1 | 50 | 463.89% |
| NVDA250620C01670000 | 2024-06-06 11:30AM EDT | 2025-06-20 | 119.25 | 118.50 | 120.70 | 0.00 | - | 1 | 93 | 512.41% |
| NVDA251219C01670000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 176.49 | 176.15 | 179.10 | -6.71 | -3.66% | 1 | 16 | 0.00% |
| NVDA260116C01670000 | 2024-06-07 12:53PM EDT | 2026-01-16 | 183.81 | 183.65 | 186.45 | +32.27 | +21.29% | 1 | 24 | 0.00% |
| NVDA260618C01670000 | 2024-05-21 1:26PM EDT | 2026-06-18 | 114.80 | 226.20 | 229.25 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218C01670000 | 2024-05-23 1:30PM EDT | 2026-12-18 | 190.46 | 269.10 | 276.55 | 0.00 | - | 3 | 43 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 543.45 | 547.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 753.12 | 473.25 | 477.10 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P01670000 | 2024-05-14 1:38PM EDT | 2025-06-20 | 764.30 | 508.10 | 524.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01670000 | 2024-05-23 10:40AM EDT | 2026-12-18 | 675.30 | 576.00 | 593.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.