NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00505000 | 2024-05-28 9:48AM EDT | 2024-09-20 | 616.27 | 710.70 | 716.20 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA241220C00505000 | 2024-05-30 10:44AM EDT | 2024-12-20 | 650.93 | 718.55 | 726.15 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA250117C00505000 | 2024-06-07 10:38AM EDT | 2025-01-17 | 710.97 | 723.05 | 729.15 | +42.05 | +6.29% | 1 | 1,302 | 0.00% |
| NVDA250620C00505000 | 2024-06-06 12:21PM EDT | 2025-06-20 | 733.00 | 735.20 | 747.85 | 0.00 | - | 24 | 1,188 | 0.00% |
| NVDA251219C00505000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 679.79 | 752.10 | 767.35 | 0.00 | - | 7 | 193 | 0.00% |
| NVDA260116C00505000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 596.68 | 755.60 | 770.90 | 0.00 | - | 5 | 177 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00505000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 0.60 | 0.38 | 0.57 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240920P00505000 | 2024-06-07 3:40PM EDT | 2024-09-20 | 0.96 | 0.89 | 1.11 | -0.07 | -6.80% | 3 | 221 | 0.00% |
| NVDA241220P00505000 | 2024-06-07 10:59AM EDT | 2024-12-20 | 2.72 | 2.17 | 2.81 | +0.10 | +3.82% | 3 | 736 | 0.00% |
| NVDA250117P00505000 | 2024-06-06 11:42AM EDT | 2025-01-17 | 3.15 | 2.76 | 3.40 | 0.00 | - | 3 | 1,321 | 0.00% |
| NVDA250620P00505000 | 2024-06-07 10:46AM EDT | 2025-06-20 | 8.14 | 7.35 | 8.10 | +0.34 | +4.36% | 2 | 200 | 0.00% |
| NVDA251219P00505000 | 2024-06-04 9:35AM EDT | 2025-12-19 | 17.06 | 14.25 | 15.25 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA260116P00505000 | 2024-06-07 2:43PM EDT | 2026-01-16 | 16.50 | 15.60 | 16.45 | +0.20 | +1.23% | 12 | 357 | 0.00% |
© 2024 Yahoo. All rights reserved.