NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:1760.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 2024-10-18 | 33.55 | 22.15 | 23.20 | 0.00 | - | 1 | 9 | 1,518.48% |
| NVDA241115C01760000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 29.00 | 30.70 | 31.60 | -1.75 | -5.69% | 2 | 37 | 647.39% |
| NVDA241220C01760000 | 2024-06-07 3:46PM EDT | 2024-12-20 | 44.05 | 43.15 | 44.45 | -5.82 | -11.67% | 2 | 236 | 505.40% |
| NVDA250117C01760000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 51.00 | 50.40 | 51.35 | +12.00 | +30.77% | 3 | 48 | 450.40% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 2025-02-21 | 53.00 | 62.50 | 64.25 | 0.00 | - | 2 | 56 | 423.99% |
| NVDA250321C01760000 | 2024-06-07 11:05AM EDT | 2025-03-21 | 70.20 | 72.10 | 73.90 | +10.15 | +16.90% | 1 | 67 | 413.00% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 413.89% |
| NVDA251219C01760000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 153.20 | 157.35 | 160.35 | +42.00 | +37.77% | 1 | 47 | 0.00% |
| NVDA260116C01760000 | 2024-05-31 1:38PM EDT | 2026-01-16 | 117.70 | 164.70 | 167.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA260618C01760000 | 2024-06-05 9:52AM EDT | 2026-06-18 | 198.00 | 206.45 | 209.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 2026-12-18 | 256.85 | 248.90 | 256.00 | 0.00 | - | 10 | 1,624 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 558.15 | 554.65 | 562.05 | -337.35 | -37.67% | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 621.50 | 634.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 715.10 | 585.10 | 598.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 750.22 | 644.00 | 661.85 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.