NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00380000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 846.15 | 835.25 | 841.75 | +20.15 | +2.44% | 1 | 3 | 0.00% |
| NVDA241115C00380000 | 2024-06-06 12:39PM EDT | 2024-11-15 | 821.51 | 835.90 | 843.70 | 0.00 | - | 5 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-05-28 12:01PM EDT | 2024-12-20 | 758.25 | 838.40 | 845.95 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA250117C00380000 | 2024-06-05 3:09PM EDT | 2025-01-17 | 854.83 | 841.05 | 848.85 | 0.00 | - | 10 | 660 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA250321C00380000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 686.30 | 842.25 | 855.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00380000 | 2024-06-06 9:34AM EDT | 2025-06-20 | 893.87 | 848.60 | 861.40 | 0.00 | - | 2 | 421 | 0.00% |
| NVDA251219C00380000 | 2024-06-03 3:58PM EDT | 2025-12-19 | 808.66 | 859.00 | 875.40 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA260116C00380000 | 2024-05-23 12:53PM EDT | 2026-01-16 | 715.75 | 861.60 | 877.30 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260618C00380000 | 2024-05-29 11:55AM EDT | 2026-06-18 | 810.00 | 870.95 | 886.40 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA261218C00380000 | 2024-06-06 2:42PM EDT | 2026-12-18 | 882.00 | 881.10 | 897.40 | 0.00 | - | 2 | 21 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00380000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.56 | 0.26 | 0.67 | -0.02 | -3.45% | 1 | 51 | 0.00% |
| NVDA241115P00380000 | 2024-06-07 10:46AM EDT | 2024-11-15 | 0.89 | 0.47 | 0.97 | +0.41 | +85.42% | 1 | 99 | 0.00% |
| NVDA241220P00380000 | 2024-06-06 1:38PM EDT | 2024-12-20 | 0.64 | 0.77 | 1.25 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA250117P00380000 | 2024-06-07 10:54AM EDT | 2025-01-17 | 1.36 | 1.02 | 1.45 | +0.06 | +4.62% | 75 | 3,132 | 0.00% |
| NVDA250221P00380000 | 2024-05-21 10:08AM EDT | 2025-02-21 | 2.73 | 1.03 | 1.93 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250321P00380000 | 2024-05-30 3:51PM EDT | 2025-03-21 | 2.40 | 1.35 | 2.26 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250620P00380000 | 2024-06-06 10:40AM EDT | 2025-06-20 | 2.80 | 2.51 | 3.35 | 0.00 | - | 1 | 261 | 0.00% |
| NVDA251219P00380000 | 2024-06-06 12:12PM EDT | 2025-12-19 | 6.50 | 5.60 | 6.50 | 0.00 | - | 1 | 578 | 0.00% |
| NVDA260116P00380000 | 2024-05-28 3:02PM EDT | 2026-01-16 | 6.90 | 6.45 | 7.35 | 0.00 | - | 5 | 162 | 0.00% |
| NVDA260618P00380000 | 2024-05-31 11:15AM EDT | 2026-06-18 | 12.00 | 9.45 | 10.70 | 0.00 | - | 20 | 76 | 0.00% |
| NVDA261218P00380000 | 2024-06-06 12:31PM EDT | 2026-12-18 | 14.15 | 12.30 | 14.50 | 0.00 | - | 6 | 97 | 0.00% |
© 2024 Yahoo. All rights reserved.