NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1770.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01770000 | 2024-06-07 1:03PM EDT | 2024-08-16 | 7.35 | 6.10 | 6.50 | +0.15 | +2.08% | 2 | 36 | 611.77% |
| NVDA240920C01770000 | 2024-06-06 12:56PM EDT | 2024-09-20 | 15.57 | 15.65 | 16.10 | 0.00 | - | 21 | 86 | 455.03% |
| NVDA241018C01770000 | 2024-06-07 2:58PM EDT | 2024-10-18 | 22.75 | 21.85 | 22.50 | -1.15 | -4.81% | 9 | 16 | 405.36% |
| NVDA241115C01770000 | 2024-06-05 3:06PM EDT | 2024-11-15 | 33.29 | 29.85 | 30.80 | 0.00 | - | 15 | 18 | 385.55% |
| NVDA241220C01770000 | 2024-06-07 10:34AM EDT | 2024-12-20 | 41.65 | 42.00 | 43.10 | -1.85 | -4.25% | 1 | 33 | 379.50% |
| NVDA250117C01770000 | 2024-06-07 1:48PM EDT | 2025-01-17 | 52.30 | 49.20 | 50.20 | +1.50 | +2.95% | 1 | 41 | 370.96% |
| NVDA250221C01770000 | 2024-05-23 2:31PM EDT | 2025-02-21 | 26.70 | 61.25 | 63.20 | 0.00 | - | 1 | 61 | 377.58% |
| NVDA250321C01770000 | 2024-06-05 10:54AM EDT | 2025-03-21 | 68.55 | 70.60 | 72.05 | 0.00 | - | 4 | 49 | 384.07% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 100.00 | 100.05 | 101.85 | 0.00 | - | 20 | 49 | 452.64% |
| NVDA251219C01770000 | 2024-06-06 11:42AM EDT | 2025-12-19 | 156.72 | 155.30 | 158.55 | 0.00 | - | 7 | 50 | 0.00% |
| NVDA260116C01770000 | 2024-05-22 12:47PM EDT | 2026-01-16 | 74.85 | 162.70 | 165.45 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C01770000 | 2024-06-05 1:14PM EDT | 2026-06-18 | 204.70 | 204.30 | 207.75 | 0.00 | - | 3 | 14 | 0.00% |
| NVDA261218C01770000 | 2024-06-05 3:33PM EDT | 2026-12-18 | 252.60 | 248.30 | 252.60 | 0.00 | - | 6 | 32 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01770000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 659.27 | 559.15 | 564.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01770000 | 2024-06-05 2:11PM EDT | 2024-09-20 | 559.10 | 561.30 | 566.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01770000 | 2024-05-28 2:37PM EDT | 2024-11-15 | 644.65 | 564.20 | 572.40 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.