NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1690.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01690000 | 2024-06-07 1:55PM EDT | 2024-08-16 | 10.10 | 8.60 | 8.95 | +0.10 | +1.00% | 8 | 33 | 645.02% |
| NVDA240920C01690000 | 2024-06-07 11:48AM EDT | 2024-09-20 | 21.00 | 20.85 | 21.35 | -2.70 | -11.39% | 3 | 48 | 485.35% |
| NVDA241018C01690000 | 2024-06-07 1:35PM EDT | 2024-10-18 | 31.00 | 28.35 | 29.20 | +0.56 | +1.84% | 6 | 79 | 434.23% |
| NVDA241115C01690000 | 2024-06-07 12:00PM EDT | 2024-11-15 | 37.10 | 38.15 | 38.90 | -0.30 | -0.80% | 2 | 26 | 415.54% |
| NVDA241220C01690000 | 2024-06-06 9:53AM EDT | 2024-12-20 | 57.25 | 51.90 | 53.15 | 0.00 | - | 3 | 50 | 412.20% |
| NVDA250117C01690000 | 2024-06-07 10:17AM EDT | 2025-01-17 | 59.45 | 59.90 | 61.00 | -1.37 | -2.25% | 1 | 60 | 404.85% |
| NVDA250221C01690000 | 2024-06-07 1:36PM EDT | 2025-02-21 | 77.23 | 73.20 | 74.80 | +2.63 | +3.53% | 1 | 18 | 416.62% |
| NVDA250321C01690000 | 2024-06-05 9:49AM EDT | 2025-03-21 | 78.61 | 83.25 | 84.75 | 0.00 | - | 1 | 36 | 430.57% |
| NVDA250620C01690000 | 2024-06-07 3:13PM EDT | 2025-06-20 | 114.55 | 114.55 | 116.75 | -6.55 | -5.41% | 5 | 12 | 0.00% |
| NVDA251219C01690000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 147.62 | 171.75 | 174.75 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA260116C01690000 | 2024-06-05 3:47PM EDT | 2026-01-16 | 185.66 | 179.20 | 181.75 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260618C01690000 | 2024-06-07 3:27PM EDT | 2026-06-18 | 222.45 | 221.60 | 225.05 | +123.09 | +123.88% | 2 | 13 | 0.00% |
| NVDA261218C01690000 | 2024-06-07 9:33AM EDT | 2026-12-18 | 259.20 | 264.45 | 270.20 | -7.80 | -2.92% | 1 | 19 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01690000 | 2024-06-05 1:16PM EDT | 2024-08-16 | 480.65 | 480.20 | 485.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01690000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 531.80 | 484.45 | 489.65 | +531.80 | - | 1 | 1 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 587.25 | 593.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 654.58 | 500.55 | 508.50 | 0.00 | - | 96 | 44 | 0.00% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 507.05 | 514.80 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 589.75 | 605.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01690000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 645.35 | 524.20 | 535.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.