NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1650.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01650000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 10.54 | 10.20 | 10.60 | -1.96 | -15.68% | 28 | 65 | 664.62% |
| NVDA240920C01650000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 24.40 | 24.30 | 24.70 | -0.80 | -3.17% | 28 | 108 | 504.11% |
| NVDA241018C01650000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 32.97 | 32.50 | 33.30 | -0.53 | -1.58% | 8 | 73 | 451.83% |
| NVDA241115C01650000 | 2024-06-06 1:00PM EDT | 2024-11-15 | 41.55 | 42.95 | 43.95 | 0.00 | - | 11 | 81 | 433.64% |
| NVDA241220C01650000 | 2024-06-06 9:43AM EDT | 2024-12-20 | 73.65 | 57.85 | 59.10 | 0.00 | - | 1 | 102 | 432.80% |
| NVDA250117C01650000 | 2024-06-07 2:13PM EDT | 2025-01-17 | 65.36 | 66.25 | 67.25 | -2.84 | -4.16% | 16 | 90 | 426.49% |
| NVDA250221C01650000 | 2024-06-07 1:58PM EDT | 2025-02-21 | 84.05 | 80.00 | 82.25 | +3.35 | +4.15% | 40 | 202 | 444.36% |
| NVDA250321C01650000 | 2024-06-07 3:33PM EDT | 2025-03-21 | 91.60 | 90.40 | 92.10 | +0.35 | +0.38% | 33 | 173 | 464.49% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 2025-06-20 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 0.00% |
| NVDA251219C01650000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 180.99 | 180.80 | 183.45 | -6.73 | -3.59% | 5 | 29 | 0.00% |
| NVDA260116C01650000 | 2024-06-06 1:14PM EDT | 2026-01-16 | 184.75 | 188.35 | 190.85 | 0.00 | - | 10 | 140 | 0.00% |
| NVDA260618C01650000 | 2024-06-07 3:55PM EDT | 2026-06-18 | 230.50 | 231.10 | 234.20 | +29.50 | +14.68% | 100 | 14 | 0.00% |
| NVDA261218C01650000 | 2024-06-07 12:25PM EDT | 2026-12-18 | 280.50 | 274.45 | 280.00 | +7.31 | +2.68% | 8 | 29 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01650000 | 2024-06-04 9:57AM EDT | 2024-08-16 | 506.82 | 441.40 | 445.60 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01650000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 549.00 | 447.25 | 451.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 529.56 | 462.55 | 469.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01650000 | 2024-06-05 2:04PM EDT | 2025-01-17 | 465.00 | 467.25 | 473.50 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01650000 | 2024-06-05 3:48PM EDT | 2026-12-18 | 565.33 | 562.05 | 579.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.