NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01520000 | 2024-06-07 2:11PM EDT | 2024-08-16 | 20.00 | 19.45 | 20.00 | +1.50 | +8.11% | 4 | 165 | 761.82% |
| NVDA240920C01520000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 40.40 | 40.25 | 40.85 | -4.00 | -9.01% | 20 | 59 | 588.89% |
| NVDA241018C01520000 | 2024-06-06 1:32PM EDT | 2024-10-18 | 52.50 | 51.00 | 52.15 | 0.00 | - | 3 | 62 | 532.43% |
| NVDA241115C01520000 | 2024-06-07 3:57PM EDT | 2024-11-15 | 65.30 | 64.35 | 65.80 | +1.70 | +2.67% | 2 | 88 | 519.81% |
| NVDA241220C01520000 | 2024-06-07 9:42AM EDT | 2024-12-20 | 78.60 | 81.75 | 83.20 | +0.85 | +1.09% | 1 | 96 | 533.61% |
| NVDA250117C01520000 | 2024-06-07 1:10PM EDT | 2025-01-17 | 96.19 | 91.50 | 93.15 | -7.81 | -7.51% | 2 | 95 | 544.48% |
| NVDA250221C01520000 | 2024-06-06 12:17PM EDT | 2025-02-21 | 106.95 | 106.90 | 109.05 | 0.00 | - | 1 | 39 | 649.88% |
| NVDA250321C01520000 | 2024-06-07 3:42PM EDT | 2025-03-21 | 120.80 | 118.35 | 120.25 | +2.74 | +2.32% | 37 | 64 | 0.00% |
| NVDA250620C01520000 | 2024-06-07 3:00PM EDT | 2025-06-20 | 153.60 | 152.95 | 154.85 | +34.54 | +29.01% | 1 | 19 | 0.00% |
| NVDA250919C01520000 | 2024-06-05 12:56PM EDT | 2025-09-19 | 184.25 | 183.60 | 186.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA251219C01520000 | 2024-06-06 12:00PM EDT | 2025-12-19 | 214.35 | 213.05 | 216.55 | 0.00 | - | 7 | 25 | 0.00% |
| NVDA260116C01520000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 221.05 | 220.45 | 223.50 | +4.29 | +1.98% | 3 | 400 | 0.00% |
| NVDA260618C01520000 | 2024-06-06 1:04PM EDT | 2026-06-18 | 259.31 | 263.65 | 268.20 | 0.00 | - | 2 | 145 | 0.00% |
| NVDA261218C01520000 | 2024-06-07 3:49PM EDT | 2026-12-18 | 312.57 | 307.50 | 314.15 | -0.91 | -0.29% | 8 | 50 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 370.75 | 388.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 320.05 | 323.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01520000 | 2024-05-28 10:54AM EDT | 2024-10-18 | 411.55 | 336.60 | 343.60 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 567.45 | 582.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01520000 | 2024-06-07 9:33AM EDT | 2024-12-20 | 375.00 | 355.35 | 360.05 | +41.00 | +12.28% | 1 | 12 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 372.00 | 378.40 | 0.00 | - | 32 | 1 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 0.00% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218P01520000 | 2024-06-07 9:58AM EDT | 2026-12-18 | 489.00 | 470.35 | 487.05 | +24.17 | +5.20% | 14 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.