NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00960000 | 2024-06-07 2:44PM EDT | 2024-10-18 | 300.48 | 299.50 | 305.30 | -6.11 | -1.99% | 7 | 229 | 0.00% |
| NVDA241115C00960000 | 2024-06-07 1:31PM EDT | 2024-11-15 | 318.88 | 311.20 | 317.00 | +0.73 | +0.23% | 11 | 232 | 0.00% |
| NVDA241220C00960000 | 2024-06-07 12:10PM EDT | 2024-12-20 | 318.65 | 326.10 | 332.25 | -14.20 | -4.27% | 3 | 292 | 0.00% |
| NVDA250117C00960000 | 2024-06-07 1:49PM EDT | 2025-01-17 | 343.73 | 337.35 | 341.50 | +9.26 | +2.77% | 59 | 536 | 0.00% |
| NVDA250221C00960000 | 2024-06-06 9:42AM EDT | 2025-02-21 | 383.85 | 348.05 | 355.50 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA250321C00960000 | 2024-06-07 3:51PM EDT | 2025-03-21 | 361.40 | 356.35 | 365.55 | +8.59 | +2.43% | 36 | 348 | 0.00% |
| NVDA250620C00960000 | 2024-06-07 3:44PM EDT | 2025-06-20 | 389.80 | 387.30 | 394.00 | +10.15 | +2.67% | 48 | 172 | 0.00% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 2025-09-19 | 415.86 | 411.70 | 422.35 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA251219C00960000 | 2024-06-04 2:35PM EDT | 2025-12-19 | 400.39 | 435.55 | 446.60 | 0.00 | - | 4 | 149 | 0.00% |
| NVDA260116C00960000 | 2024-06-07 3:30PM EDT | 2026-01-16 | 442.50 | 442.95 | 451.35 | +40.40 | +10.05% | 1 | 233 | 0.00% |
| NVDA260618C00960000 | 2024-06-07 10:00AM EDT | 2026-06-18 | 470.55 | 477.00 | 489.85 | +59.65 | +14.52% | 1 | 1,100 | 0.00% |
| NVDA261218C00960000 | 2024-06-07 11:09AM EDT | 2026-12-18 | 505.85 | 513.00 | 526.90 | -15.15 | -2.91% | 1 | 90 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00960000 | 2024-06-07 2:21PM EDT | 2024-10-18 | 35.00 | 32.75 | 33.60 | -0.60 | -1.69% | 5 | 200 | 0.00% |
| NVDA241115P00960000 | 2024-06-07 3:51PM EDT | 2024-11-15 | 41.33 | 40.55 | 41.50 | -2.67 | -6.07% | 5 | 219 | 0.00% |
| NVDA241220P00960000 | 2024-06-07 1:57PM EDT | 2024-12-20 | 50.75 | 50.80 | 51.65 | -1.32 | -2.54% | 1 | 306 | 0.00% |
| NVDA250117P00960000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 55.97 | 55.90 | 56.85 | -4.03 | -6.72% | 141 | 755 | 0.00% |
| NVDA250221P00960000 | 2024-05-31 12:31PM EDT | 2025-02-21 | 97.03 | 64.30 | 65.70 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250321P00960000 | 2024-06-07 12:34PM EDT | 2025-03-21 | 72.03 | 70.45 | 71.70 | -0.97 | -1.33% | 2 | 238 | 0.00% |
| NVDA250620P00960000 | 2024-06-07 1:28PM EDT | 2025-06-20 | 89.90 | 88.35 | 89.80 | +6.78 | +8.16% | 3 | 65 | 0.00% |
| NVDA250919P00960000 | 2024-06-07 12:26PM EDT | 2025-09-19 | 107.18 | 103.85 | 106.20 | -1.17 | -1.08% | 1 | 122 | 0.00% |
| NVDA251219P00960000 | 2024-06-05 2:05PM EDT | 2025-12-19 | 119.05 | 118.50 | 120.75 | 0.00 | - | 10 | 101 | 0.00% |
| NVDA260116P00960000 | 2024-06-07 9:55AM EDT | 2026-01-16 | 128.50 | 122.05 | 124.15 | +1.59 | +1.25% | 2 | 34 | 0.00% |
| NVDA260618P00960000 | 2024-05-29 11:58AM EDT | 2026-06-18 | 156.95 | 142.70 | 145.20 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA261218P00960000 | 2024-06-07 3:29PM EDT | 2026-12-18 | 164.74 | 161.95 | 165.95 | +2.59 | +1.60% | 1 | 44 | 0.00% |
© 2024 Yahoo. All rights reserved.