NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1870.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01870000 | 2024-06-07 10:09AM EDT | 2024-09-20 | 12.15 | 11.15 | 11.70 | -3.30 | -21.36% | 2 | 66 | 697.66% |
| NVDA241018C01870000 | 2024-06-05 1:22PM EDT | 2024-10-18 | 16.32 | 15.85 | 16.65 | 0.00 | - | 2 | 20 | 487.87% |
| NVDA241115C01870000 | 2024-06-05 10:05AM EDT | 2024-11-15 | 21.40 | 22.30 | 23.15 | 0.00 | - | 1 | 32 | 422.71% |
| NVDA241220C01870000 | 2024-06-06 12:27PM EDT | 2024-12-20 | 32.95 | 32.50 | 33.55 | 0.00 | - | 3 | 13 | 391.24% |
| NVDA250117C01870000 | 2024-06-06 1:32PM EDT | 2025-01-17 | 39.80 | 38.65 | 39.60 | 0.00 | - | 2 | 11 | 370.57% |
| NVDA250221C01870000 | 2024-06-07 12:31PM EDT | 2025-02-21 | 51.90 | 49.20 | 51.05 | +3.00 | +6.13% | 1 | 27 | 364.78% |
| NVDA250321C01870000 | 2024-06-05 11:38AM EDT | 2025-03-21 | 56.50 | 57.75 | 59.35 | 0.00 | - | 14 | 30 | 363.12% |
| NVDA250620C01870000 | 2024-06-06 10:13AM EDT | 2025-06-20 | 89.00 | 84.85 | 86.75 | 0.00 | - | 2 | 66 | 379.51% |
| NVDA251219C01870000 | 2024-05-28 10:30AM EDT | 2025-12-19 | 101.75 | 137.20 | 140.35 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA260116C01870000 | 2024-06-05 2:14PM EDT | 2026-01-16 | 145.75 | 144.35 | 147.05 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260618C01870000 | 2024-06-06 11:01AM EDT | 2026-06-18 | 187.50 | 184.95 | 188.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA261218C01870000 | 2024-06-05 3:18PM EDT | 2026-12-18 | 235.37 | 228.05 | 231.90 | 0.00 | - | 9 | 67 | 0.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 2024-09-20 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01870000 | 2024-05-28 10:55AM EDT | 2026-12-18 | 791.76 | 730.00 | 748.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.