NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00780000 | 2024-06-07 12:10PM EDT | 2024-10-18 | 442.00 | 452.25 | 457.40 | -9.90 | -2.19% | 1 | 99 | 0.00% |
| NVDA241115C00780000 | 2024-06-05 3:49PM EDT | 2024-11-15 | 470.94 | 460.10 | 464.95 | 0.00 | - | 2 | 128 | 0.00% |
| NVDA241220C00780000 | 2024-06-04 11:29AM EDT | 2024-12-20 | 411.70 | 468.05 | 473.85 | 0.00 | - | 4 | 215 | 0.00% |
| NVDA250117C00780000 | 2024-06-07 1:58PM EDT | 2025-01-17 | 482.06 | 474.70 | 480.35 | +16.19 | +3.48% | 1 | 2,097 | 0.00% |
| NVDA250221C00780000 | 2024-06-05 2:36PM EDT | 2025-02-21 | 492.35 | 481.35 | 489.10 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA250321C00780000 | 2024-06-05 3:04PM EDT | 2025-03-21 | 502.00 | 487.55 | 495.50 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA250620C00780000 | 2024-06-05 2:47PM EDT | 2025-06-20 | 521.40 | 509.55 | 517.70 | 0.00 | - | 40 | 482 | 0.00% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 2025-09-19 | 518.88 | 528.55 | 537.80 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA251219C00780000 | 2024-06-07 2:01PM EDT | 2025-12-19 | 550.40 | 546.75 | 557.70 | +1.25 | +0.23% | 28 | 147 | 0.00% |
| NVDA260116C00780000 | 2024-06-03 3:58PM EDT | 2026-01-16 | 504.97 | 552.05 | 563.55 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260618C00780000 | 2024-05-30 10:34AM EDT | 2026-06-18 | 525.90 | 579.60 | 592.30 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA261218C00780000 | 2024-06-07 9:40AM EDT | 2026-12-18 | 602.47 | 607.25 | 623.10 | -18.58 | -2.99% | 2 | 93 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00780000 | 2024-06-07 10:44AM EDT | 2024-10-18 | 10.46 | 8.85 | 9.25 | +0.91 | +9.53% | 4 | 260 | 0.00% |
| NVDA241115P00780000 | 2024-06-07 12:47PM EDT | 2024-11-15 | 12.71 | 12.10 | 12.55 | -0.14 | -1.09% | 15 | 453 | 0.00% |
| NVDA241220P00780000 | 2024-06-07 2:56PM EDT | 2024-12-20 | 17.72 | 17.10 | 17.75 | -0.48 | -2.64% | 5 | 424 | 0.00% |
| NVDA250117P00780000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 20.75 | 19.85 | 20.45 | -0.42 | -1.98% | 46 | 976 | 0.00% |
| NVDA250221P00780000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 24.98 | 24.45 | 25.90 | -0.95 | -3.66% | 21 | 49 | 0.00% |
| NVDA250321P00780000 | 2024-06-07 11:35AM EDT | 2025-03-21 | 31.26 | 28.10 | 29.35 | +1.71 | +5.79% | 1 | 339 | 0.00% |
| NVDA250620P00780000 | 2024-06-06 3:16PM EDT | 2025-06-20 | 41.73 | 39.80 | 40.85 | 0.00 | - | 3 | 411 | 0.00% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 2025-09-19 | 53.04 | 50.40 | 53.10 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA251219P00780000 | 2024-06-07 3:56PM EDT | 2025-12-19 | 61.95 | 61.25 | 62.65 | -3.05 | -4.69% | 1 | 86 | 0.00% |
| NVDA260116P00780000 | 2024-06-05 1:05PM EDT | 2026-01-16 | 65.04 | 64.05 | 65.35 | 0.00 | - | 3 | 96 | 0.00% |
| NVDA260618P00780000 | 2024-06-05 10:48AM EDT | 2026-06-18 | 82.18 | 79.85 | 81.80 | 0.00 | - | 10 | 39 | 0.00% |
| NVDA261218P00780000 | 2024-06-07 3:04PM EDT | 2026-12-18 | 97.00 | 94.90 | 98.05 | -2.40 | -2.41% | 8 | 154 | 0.00% |
© 2024 Yahoo. All rights reserved.