NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:840.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00840000 | 2024-06-06 11:20AM EDT | 2024-10-18 | 402.00 | 399.00 | 404.25 | 0.00 | - | 11 | 180 | 0.00% |
| NVDA241115C00840000 | 2024-06-06 2:55PM EDT | 2024-11-15 | 403.83 | 406.95 | 412.85 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA241220C00840000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 421.10 | 419.25 | 423.80 | -3.09 | -0.73% | 4 | 1,072 | 0.00% |
| NVDA250117C00840000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 427.43 | 424.05 | 429.00 | -27.72 | -6.09% | 3 | 2,237 | 0.00% |
| NVDA250221C00840000 | 2024-06-07 11:18AM EDT | 2025-02-21 | 421.81 | 436.40 | 441.60 | -8.60 | -2.00% | 1 | 83 | 0.00% |
| NVDA250321C00840000 | 2024-06-06 3:53PM EDT | 2025-03-21 | 449.30 | 441.10 | 448.70 | 0.00 | - | 48 | 551 | 0.00% |
| NVDA250620C00840000 | 2024-06-07 10:00AM EDT | 2025-06-20 | 457.05 | 466.80 | 473.40 | +1.50 | +0.33% | 1 | 327 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 2025-09-19 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA251219C00840000 | 2024-06-05 9:55AM EDT | 2025-12-19 | 498.00 | 507.35 | 518.30 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA260116C00840000 | 2024-06-03 12:02PM EDT | 2026-01-16 | 457.60 | 513.95 | 523.65 | 0.00 | - | 6 | 349 | 0.00% |
| NVDA260618C00840000 | 2024-05-29 12:29PM EDT | 2026-06-18 | 493.38 | 543.70 | 556.15 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA261218C00840000 | 2024-06-06 10:59AM EDT | 2026-12-18 | 584.48 | 574.90 | 589.65 | 0.00 | - | 7 | 230 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00840000 | 2024-06-07 10:45AM EDT | 2024-10-18 | 16.32 | 14.05 | 14.65 | +1.52 | +10.27% | 2 | 134 | 0.00% |
| NVDA241115P00840000 | 2024-06-07 12:42PM EDT | 2024-11-15 | 19.50 | 18.65 | 19.10 | -1.65 | -7.80% | 2 | 245 | 0.00% |
| NVDA241220P00840000 | 2024-06-06 11:36AM EDT | 2024-12-20 | 26.50 | 25.25 | 25.95 | 0.00 | - | 7 | 651 | 0.00% |
| NVDA250117P00840000 | 2024-06-07 3:36PM EDT | 2025-01-17 | 29.60 | 28.75 | 29.55 | -1.10 | -3.58% | 36 | 1,611 | 0.00% |
| NVDA250221P00840000 | 2024-06-06 12:15PM EDT | 2025-02-21 | 36.80 | 34.70 | 36.05 | 0.00 | - | 11 | 56 | 0.00% |
| NVDA250321P00840000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 39.94 | 39.25 | 40.35 | -1.11 | -2.70% | 2 | 107 | 0.00% |
| NVDA250620P00840000 | 2024-06-07 10:19AM EDT | 2025-06-20 | 57.53 | 53.25 | 54.20 | +1.68 | +3.01% | 4 | 375 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 2025-09-19 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA251219P00840000 | 2024-06-05 3:55PM EDT | 2025-12-19 | 77.21 | 77.80 | 79.35 | 0.00 | - | 3 | 51 | 0.00% |
| NVDA260116P00840000 | 2024-06-06 11:01AM EDT | 2026-01-16 | 83.52 | 80.95 | 82.70 | 0.00 | - | 12 | 44 | 0.00% |
| NVDA260618P00840000 | 2024-06-06 11:01AM EDT | 2026-06-18 | 101.52 | 98.60 | 100.75 | 0.00 | - | 12 | 39 | 0.00% |
| NVDA261218P00840000 | 2024-06-07 9:43AM EDT | 2026-12-18 | 122.23 | 115.25 | 118.55 | +5.28 | +4.51% | 5 | 57 | 0.00% |
© 2024 Yahoo. All rights reserved.