NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01340000 | 2024-06-07 3:03PM EDT | 2024-09-20 | 83.37 | 81.60 | 82.60 | -0.63 | -0.75% | 68 | 402 | 1,873.58% |
| NVDA241018C01340000 | 2024-06-07 3:44PM EDT | 2024-10-18 | 98.65 | 95.65 | 97.50 | -1.91 | -1.90% | 3 | 163 | 1,383.35% |
| NVDA241115C01340000 | 2024-06-07 3:00PM EDT | 2024-11-15 | 112.35 | 111.55 | 113.20 | +2.80 | +2.56% | 11 | 104 | 0.00% |
| NVDA241220C01340000 | 2024-06-07 12:56PM EDT | 2024-12-20 | 134.62 | 131.80 | 133.15 | -1.98 | -1.45% | 15 | 285 | 0.00% |
| NVDA250117C01340000 | 2024-06-07 3:10PM EDT | 2025-01-17 | 143.98 | 142.75 | 143.95 | -0.57 | -0.39% | 23 | 358 | 0.00% |
| NVDA250221C01340000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 161.12 | 158.70 | 162.10 | -5.18 | -3.11% | 1 | 16 | 0.00% |
| NVDA250321C01340000 | 2024-06-07 2:14PM EDT | 2025-03-21 | 168.00 | 170.65 | 174.15 | +1.74 | +1.05% | 33 | 130 | 0.00% |
| NVDA250620C01340000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 210.44 | 207.35 | 209.75 | +6.01 | +2.94% | 6 | 186 | 0.00% |
| NVDA250919C01340000 | 2024-06-06 3:12PM EDT | 2025-09-19 | 240.21 | 238.60 | 243.20 | 0.00 | - | 13 | 17 | 0.00% |
| NVDA251219C01340000 | 2024-06-07 3:30PM EDT | 2025-12-19 | 269.75 | 268.35 | 272.15 | -2.75 | -1.01% | 6 | 55 | 0.00% |
| NVDA260116C01340000 | 2024-06-06 12:04PM EDT | 2026-01-16 | 278.74 | 276.45 | 279.40 | 0.00 | - | 3 | 83 | 0.00% |
| NVDA260618C01340000 | 2024-06-04 1:04PM EDT | 2026-06-18 | 284.27 | 319.25 | 323.50 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA261218C01340000 | 2024-06-07 3:55PM EDT | 2026-12-18 | 365.23 | 362.20 | 368.95 | -2.47 | -0.67% | 1 | 165 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01340000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 186.44 | 191.95 | 195.80 | 0.00 | - | 2 | 20 | 0.00% |
| NVDA241018P01340000 | 2024-06-05 12:17PM EDT | 2024-10-18 | 208.11 | 201.40 | 206.70 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA241115P01340000 | 2024-06-06 3:38PM EDT | 2024-11-15 | 220.00 | 212.30 | 216.45 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220P01340000 | 2024-06-07 2:35PM EDT | 2024-12-20 | 233.00 | 226.45 | 230.05 | +6.92 | +3.06% | 2 | 83 | 0.00% |
| NVDA250117P01340000 | 2024-06-07 1:44PM EDT | 2025-01-17 | 234.45 | 232.65 | 236.60 | +5.87 | +2.57% | 10 | 60 | 0.00% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 242.80 | 247.05 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250321P01340000 | 2024-06-05 3:11PM EDT | 2025-03-21 | 247.45 | 251.35 | 256.00 | +247.45 | - | - | 1 | 0.00% |
| NVDA250620P01340000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 286.00 | 273.40 | 276.25 | +15.20 | +5.61% | 2 | 25 | 0.00% |
| NVDA250919P01340000 | 2024-06-06 9:42AM EDT | 2025-09-19 | 282.80 | 291.40 | 295.50 | +282.80 | - | - | 12 | 0.00% |
| NVDA251219P01340000 | 2024-06-06 11:46AM EDT | 2025-12-19 | 314.96 | 308.40 | 312.50 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 449.37 | 312.40 | 316.30 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01340000 | 2024-06-03 10:42AM EDT | 2026-06-18 | 365.03 | 335.70 | 340.55 | 0.00 | - | 2 | 141 | 0.00% |
| NVDA261218P01340000 | 2024-06-06 3:29PM EDT | 2026-12-18 | 369.00 | 354.10 | 366.60 | 0.00 | - | 40 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.