NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1880.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01880000 | 2024-06-07 1:51PM EDT | 2024-10-18 | 17.07 | 15.30 | 16.15 | +5.46 | +47.03% | 10 | 23 | 949.73% |
| NVDA241115C01880000 | 2024-05-29 9:43AM EDT | 2024-11-15 | 15.00 | 21.70 | 22.50 | 0.00 | - | 1 | 26 | 566.74% |
| NVDA241220C01880000 | 2024-06-06 11:22AM EDT | 2024-12-20 | 33.20 | 31.65 | 32.70 | 0.00 | - | 2 | 35 | 461.85% |
| NVDA250117C01880000 | 2024-06-06 10:24AM EDT | 2025-01-17 | 39.97 | 37.75 | 38.70 | 0.00 | - | 1 | 96 | 417.35% |
| NVDA250221C01880000 | 2024-06-07 1:16PM EDT | 2025-02-21 | 52.65 | 48.10 | 49.70 | +1.30 | +2.53% | 3 | 9 | 395.47% |
| NVDA250321C01880000 | 2024-06-05 12:12PM EDT | 2025-03-21 | 55.70 | 56.25 | 57.85 | 0.00 | - | 19 | 396 | 385.24% |
| NVDA250620C01880000 | 2024-06-06 10:44AM EDT | 2025-06-20 | 90.95 | 83.50 | 85.05 | 0.00 | - | 2 | 12 | 384.85% |
| NVDA251219C01880000 | 2024-06-05 1:26PM EDT | 2025-12-19 | 135.55 | 135.50 | 138.80 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA260116C01880000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 144.02 | 142.65 | 145.25 | -4.72 | -3.17% | 1 | 27 | 0.00% |
| NVDA260618C01880000 | 2024-06-05 1:19PM EDT | 2026-06-18 | 183.81 | 183.10 | 186.20 | 0.00 | - | 4 | 47 | 0.00% |
| NVDA261218C01880000 | 2024-06-07 12:30PM EDT | 2026-12-18 | 230.00 | 226.05 | 230.40 | +1.93 | +0.85% | 1 | 54 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01880000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 730.65 | 670.75 | 678.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01880000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 847.83 | 673.45 | 680.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01880000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 839.58 | 673.80 | 681.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01880000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 838.96 | 676.65 | 685.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01880000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 833.62 | 679.70 | 688.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01880000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 870.16 | 722.40 | 739.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.