NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01200000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 105.64 | 104.80 | 106.25 | -3.96 | -3.61% | 1,238 | 4,532 | 1,899.51% |
| NVDA240920C01200000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 137.00 | 136.65 | 138.05 | -4.11 | -2.91% | 2,495 | 5,699 | 0.00% |
| NVDA241018C01200000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 153.00 | 151.55 | 152.85 | -4.05 | -2.58% | 135 | 822 | 0.00% |
| NVDA241115C01200000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 167.61 | 167.65 | 169.00 | -5.39 | -3.12% | 262 | 565 | 0.00% |
| NVDA241220C01200000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 189.80 | 188.20 | 189.35 | -2.77 | -1.44% | 1,016 | 6,151 | 0.00% |
| NVDA250117C01200000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 200.00 | 199.00 | 201.10 | -4.10 | -2.01% | 394 | 2,703 | 0.00% |
| NVDA250221C01200000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 217.60 | 215.65 | 218.30 | +0.10 | +0.05% | 88 | 169 | 0.00% |
| NVDA250321C01200000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 229.43 | 227.30 | 230.15 | -3.55 | -1.52% | 277 | 634 | 0.00% |
| NVDA250620C01200000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 264.00 | 263.00 | 265.80 | -3.60 | -1.35% | 113 | 1,887 | 0.00% |
| NVDA250919C01200000 | 2024-06-07 3:59PM EDT | 2025-09-19 | 295.57 | 293.35 | 297.95 | -2.93 | -0.98% | 7 | 167 | 0.00% |
| NVDA251219C01200000 | 2024-06-07 3:57PM EDT | 2025-12-19 | 325.36 | 322.35 | 325.70 | +2.96 | +0.92% | 14 | 3,414 | 0.00% |
| NVDA260116C01200000 | 2024-06-07 3:59PM EDT | 2026-01-16 | 332.00 | 330.20 | 333.55 | +3.15 | +0.96% | 24 | 1,526 | 0.00% |
| NVDA260618C01200000 | 2024-06-07 3:54PM EDT | 2026-06-18 | 371.50 | 371.65 | 375.40 | -6.25 | -1.65% | 7 | 517 | 0.00% |
| NVDA261218C01200000 | 2024-06-07 3:59PM EDT | 2026-12-18 | 415.92 | 412.55 | 419.00 | -1.41 | -0.34% | 55 | 1,201 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01200000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 83.94 | 83.40 | 84.35 | -2.61 | -3.02% | 544 | 429 | 0.00% |
| NVDA240920P01200000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 109.65 | 109.35 | 109.90 | -2.30 | -2.05% | 830 | 1,154 | 0.00% |
| NVDA241018P01200000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 122.19 | 119.10 | 120.65 | -2.62 | -2.10% | 44 | 123 | 0.00% |
| NVDA241115P01200000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 132.00 | 130.80 | 132.25 | -3.45 | -2.55% | 649 | 1,054 | 0.00% |
| NVDA241220P01200000 | 2024-06-07 3:52PM EDT | 2024-12-20 | 145.98 | 145.00 | 146.55 | -1.52 | -1.03% | 591 | 325 | 0.00% |
| NVDA250117P01200000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 152.00 | 151.50 | 153.00 | -2.00 | -1.30% | 59 | 452 | 0.00% |
| NVDA250221P01200000 | 2024-06-07 2:20PM EDT | 2025-02-21 | 168.15 | 162.70 | 165.20 | -0.04 | -0.02% | 4 | 251 | 0.00% |
| NVDA250321P01200000 | 2024-06-07 2:38PM EDT | 2025-03-21 | 176.05 | 170.60 | 172.75 | -0.09 | -0.05% | 12 | 164 | 0.00% |
| NVDA250620P01200000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 193.98 | 192.85 | 195.05 | -1.52 | -0.78% | 19 | 322 | 0.00% |
| NVDA250919P01200000 | 2024-06-07 9:57AM EDT | 2025-09-19 | 220.66 | 211.10 | 214.35 | +2.96 | +1.36% | 3 | 11 | 0.00% |
| NVDA251219P01200000 | 2024-06-06 1:46PM EDT | 2025-12-19 | 236.07 | 228.55 | 231.45 | 0.00 | - | 18 | 94 | 0.00% |
| NVDA260116P01200000 | 2024-06-07 3:42PM EDT | 2026-01-16 | 233.50 | 232.15 | 235.65 | -2.60 | -1.10% | 18 | 1,027 | 0.00% |
| NVDA260618P01200000 | 2024-06-07 1:30PM EDT | 2026-06-18 | 258.00 | 256.15 | 259.30 | -4.50 | -1.71% | 2 | 33 | 0.00% |
| NVDA261218P01200000 | 2024-06-07 3:55PM EDT | 2026-12-18 | 280.36 | 274.65 | 287.80 | -2.79 | -0.99% | 26 | 238 | 0.00% |
© 2024 Yahoo. All rights reserved.