NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:720.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00720000 | 2024-06-07 10:18AM EDT | 2024-10-18 | 494.14 | 507.40 | 512.85 | +46.04 | +10.27% | 1 | 38 | 0.00% |
| NVDA241115C00720000 | 2024-06-07 1:41PM EDT | 2024-11-15 | 518.95 | 513.00 | 518.95 | +67.80 | +15.03% | 2 | 196 | 0.00% |
| NVDA241220C00720000 | 2024-06-05 2:45PM EDT | 2024-12-20 | 531.95 | 520.70 | 526.30 | 0.00 | - | 1 | 477 | 0.00% |
| NVDA250117C00720000 | 2024-06-06 10:50AM EDT | 2025-01-17 | 539.48 | 526.60 | 531.95 | 0.00 | - | 3 | 399 | 0.00% |
| NVDA250221C00720000 | 2024-05-28 1:22PM EDT | 2025-02-21 | 470.50 | 531.40 | 539.05 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA250321C00720000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 481.38 | 537.90 | 546.10 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA250620C00720000 | 2024-06-06 9:56AM EDT | 2025-06-20 | 552.36 | 555.25 | 563.75 | 0.00 | - | 1 | 709 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 2025-09-19 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA251219C00720000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 429.69 | 587.75 | 599.35 | 0.00 | - | 1 | 137 | 0.00% |
| NVDA260116C00720000 | 2024-06-04 10:39AM EDT | 2026-01-16 | 543.62 | 590.95 | 606.15 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA260618C00720000 | 2024-05-23 11:59AM EDT | 2026-06-18 | 477.27 | 618.10 | 630.75 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA261218C00720000 | 2024-06-04 10:38AM EDT | 2026-12-18 | 595.96 | 644.15 | 658.55 | 0.00 | - | 1 | 141 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00720000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 6.20 | 5.30 | 6.30 | +0.74 | +13.55% | 6 | 841 | 0.00% |
| NVDA241115P00720000 | 2024-06-07 1:29PM EDT | 2024-11-15 | 8.00 | 7.45 | 8.40 | +0.37 | +4.85% | 2 | 1,810 | 0.00% |
| NVDA241220P00720000 | 2024-06-07 1:40PM EDT | 2024-12-20 | 11.55 | 11.25 | 11.70 | -1.03 | -8.19% | 2 | 743 | 0.00% |
| NVDA250117P00720000 | 2024-06-07 2:11PM EDT | 2025-01-17 | 14.12 | 13.40 | 14.05 | +0.19 | +1.36% | 7 | 1,395 | 0.00% |
| NVDA250221P00720000 | 2024-06-06 2:56PM EDT | 2025-02-21 | 18.17 | 16.80 | 17.55 | 0.00 | - | 15 | 59 | 0.00% |
| NVDA250321P00720000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 19.87 | 19.60 | 20.20 | -1.63 | -7.58% | 3 | 291 | 0.00% |
| NVDA250620P00720000 | 2024-06-07 2:55PM EDT | 2025-06-20 | 29.71 | 28.90 | 29.85 | -0.73 | -2.40% | 34 | 638 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 2025-09-19 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA251219P00720000 | 2024-06-07 10:08AM EDT | 2025-12-19 | 50.40 | 47.05 | 48.15 | +3.18 | +6.73% | 10 | 301 | 0.00% |
| NVDA260116P00720000 | 2024-06-07 3:59PM EDT | 2026-01-16 | 49.80 | 49.35 | 50.00 | -2.15 | -4.14% | 194 | 2,057 | 0.00% |
| NVDA260618P00720000 | 2024-06-07 11:03AM EDT | 2026-06-18 | 67.23 | 63.15 | 65.10 | -3.17 | -4.50% | 3 | 59 | 0.00% |
| NVDA261218P00720000 | 2024-06-07 10:12AM EDT | 2026-12-18 | 81.85 | 76.15 | 79.25 | +2.25 | +2.83% | 20 | 1,667 | 0.00% |
© 2024 Yahoo. All rights reserved.