NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01700000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 27.78 | 27.20 | 28.15 | -2.96 | -9.63% | 158 | 447 | 1,039.26% |
| NVDA241115C01700000 | 2024-06-07 2:13PM EDT | 2024-11-15 | 37.02 | 36.85 | 37.85 | -1.13 | -2.96% | 29 | 201 | 644.89% |
| NVDA241220C01700000 | 2024-06-07 3:36PM EDT | 2024-12-20 | 51.20 | 50.65 | 51.70 | +1.42 | +2.85% | 27 | 331 | 534.66% |
| NVDA250117C01700000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 58.55 | 58.40 | 59.50 | -4.83 | -7.62% | 12 | 819 | 487.04% |
| NVDA250221C01700000 | 2024-06-06 9:56AM EDT | 2025-02-21 | 73.28 | 71.60 | 73.25 | 0.00 | - | 4 | 121 | 469.31% |
| NVDA250321C01700000 | 2024-06-07 3:56PM EDT | 2025-03-21 | 82.59 | 81.45 | 83.30 | -0.31 | -0.37% | 150 | 202 | 464.51% |
| NVDA250620C01700000 | 2024-06-07 3:43PM EDT | 2025-06-20 | 115.40 | 112.75 | 114.55 | -1.60 | -1.37% | 10 | 389 | 522.63% |
| NVDA251219C01700000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 170.82 | 169.75 | 172.70 | +1.63 | +0.96% | 10 | 191 | 0.00% |
| NVDA260116C01700000 | 2024-06-07 11:35AM EDT | 2026-01-16 | 173.80 | 177.20 | 179.70 | +2.15 | +1.25% | 9 | 712 | 0.00% |
| NVDA260618C01700000 | 2024-06-06 9:30AM EDT | 2026-06-18 | 235.00 | 219.70 | 222.25 | 0.00 | - | 4 | 102 | 0.00% |
| NVDA261218C01700000 | 2024-06-07 12:26PM EDT | 2026-12-18 | 265.62 | 262.75 | 268.85 | +1.62 | +0.61% | 11 | 141 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 557.25 | 573.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01700000 | 2024-06-07 12:21PM EDT | 2025-01-17 | 516.03 | 510.60 | 516.65 | +3.03 | +0.59% | 1 | 162 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01700000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 616.67 | 518.90 | 528.40 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA250620P01700000 | 2024-06-04 3:08PM EDT | 2025-06-20 | 574.15 | 531.80 | 543.60 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01700000 | 2024-06-03 10:07AM EDT | 2026-01-16 | 612.27 | 561.95 | 575.60 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA260618P01700000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 595.95 | 578.55 | 595.55 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA261218P01700000 | 2024-06-07 3:54PM EDT | 2026-12-18 | 607.33 | 598.00 | 618.00 | -27.67 | -4.36% | 1 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.