NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1780.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01780000 | 2024-06-07 2:11PM EDT | 2024-09-20 | 15.57 | 15.10 | 15.65 | -0.43 | -2.69% | 11 | 66 | 1,110.84% |
| NVDA241018C01780000 | 2024-06-06 10:03AM EDT | 2024-10-18 | 23.27 | 21.10 | 21.80 | 0.00 | - | 1 | 26 | 596.45% |
| NVDA241115C01780000 | 2024-06-07 9:38AM EDT | 2024-11-15 | 29.67 | 28.95 | 29.85 | -0.37 | -1.23% | 2 | 214 | 493.40% |
| NVDA241220C01780000 | 2024-06-05 3:13PM EDT | 2024-12-20 | 45.75 | 40.95 | 42.25 | 0.00 | - | 11 | 37 | 448.30% |
| NVDA250117C01780000 | 2024-06-06 1:30PM EDT | 2025-01-17 | 48.25 | 48.00 | 49.00 | 0.00 | - | 6 | 112 | 421.34% |
| NVDA250221C01780000 | 2024-06-05 2:33PM EDT | 2025-02-21 | 63.54 | 59.85 | 61.50 | 0.00 | - | 1 | 119 | 414.09% |
| NVDA250321C01780000 | 2024-06-05 10:55AM EDT | 2025-03-21 | 67.15 | 69.10 | 71.00 | 0.00 | - | 18 | 85 | 413.98% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 2025-06-20 | 96.80 | 98.40 | 100.55 | 0.00 | - | 1 | 8 | 455.30% |
| NVDA251219C01780000 | 2024-06-07 12:39PM EDT | 2025-12-19 | 154.70 | 153.45 | 156.50 | +5.50 | +3.69% | 4 | 74 | 0.00% |
| NVDA260116C01780000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 162.08 | 160.70 | 163.50 | +6.15 | +3.94% | 1 | 120 | 0.00% |
| NVDA260618C01780000 | 2024-06-05 1:19PM EDT | 2026-06-18 | 202.95 | 202.40 | 205.65 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA261218C01780000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 247.71 | 246.15 | 250.55 | 0.00 | - | 10 | 82 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01780000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 570.45 | 571.00 | 575.55 | +1.65 | +0.29% | 14 | 4 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 577.10 | 585.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P01780000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 777.03 | 642.30 | 659.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P01780000 | 2024-05-29 3:15PM EDT | 2026-12-18 | 700.85 | 660.00 | 674.90 | 0.00 | - | 5 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.