NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01010000 | 2024-06-07 12:10PM EDT | 2024-10-18 | 255.60 | 262.00 | 268.05 | -12.85 | -4.79% | 2 | 66 | 0.00% |
| NVDA241115C01010000 | 2024-06-07 12:50PM EDT | 2024-11-15 | 275.65 | 275.35 | 281.50 | -0.77 | -0.28% | 13 | 450 | 0.00% |
| NVDA241220C01010000 | 2024-06-07 1:52PM EDT | 2024-12-20 | 300.42 | 294.35 | 298.15 | -5.48 | -1.79% | 6 | 212 | 0.00% |
| NVDA250117C01010000 | 2024-06-07 2:22PM EDT | 2025-01-17 | 299.67 | 301.90 | 308.25 | -12.43 | -3.98% | 4 | 470 | 0.00% |
| NVDA250221C01010000 | 2024-06-06 12:56PM EDT | 2025-02-21 | 305.77 | 317.75 | 322.80 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA250620C01010000 | 2024-06-07 2:44PM EDT | 2025-06-20 | 358.85 | 357.65 | 364.25 | +9.11 | +2.60% | 2 | 779 | 0.00% |
| NVDA251219C01010000 | 2024-06-06 9:34AM EDT | 2025-12-19 | 444.67 | 408.90 | 418.85 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA260116C01010000 | 2024-06-05 3:32PM EDT | 2026-01-16 | 426.19 | 416.30 | 425.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260618C01010000 | 2024-06-06 11:07AM EDT | 2026-06-18 | 462.35 | 451.75 | 463.80 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA261218C01010000 | 2024-06-07 9:59AM EDT | 2026-12-18 | 483.70 | 489.35 | 503.30 | -8.05 | -1.64% | 5 | 87 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01010000 | 2024-06-07 1:42PM EDT | 2024-10-18 | 45.45 | 44.90 | 45.80 | -2.95 | -6.10% | 3 | 90 | 0.00% |
| NVDA241115P01010000 | 2024-06-06 3:37PM EDT | 2024-11-15 | 57.40 | 53.95 | 54.80 | 0.00 | - | 280 | 242 | 0.00% |
| NVDA241220P01010000 | 2024-06-07 12:32PM EDT | 2024-12-20 | 66.88 | 65.25 | 66.25 | -2.27 | -3.28% | 13 | 363 | 0.00% |
| NVDA250117P01010000 | 2024-06-07 3:40PM EDT | 2025-01-17 | 71.66 | 70.95 | 72.05 | -4.14 | -5.46% | 8 | 264 | 0.00% |
| NVDA250221P01010000 | 2024-06-07 2:19PM EDT | 2025-02-21 | 84.33 | 80.45 | 81.90 | -8.92 | -9.57% | 179 | 200 | 0.00% |
| NVDA250620P01010000 | 2024-06-06 1:16PM EDT | 2025-06-20 | 112.50 | 106.35 | 107.95 | 0.00 | - | 13 | 86 | 0.00% |
| NVDA251219P01010000 | 2024-06-05 2:18PM EDT | 2025-12-19 | 139.20 | 138.30 | 140.80 | 0.00 | - | 7 | 47 | 0.00% |
| NVDA260116P01010000 | 2024-06-07 1:07PM EDT | 2026-01-16 | 142.55 | 142.05 | 144.20 | -4.40 | -2.99% | 49 | 35 | 0.00% |
| NVDA260618P01010000 | 2024-06-06 3:47PM EDT | 2026-06-18 | 168.65 | 163.55 | 166.10 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA261218P01010000 | 2024-06-06 9:55AM EDT | 2026-12-18 | 190.00 | 183.75 | 188.00 | 0.00 | - | 2 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.