NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00240000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 435 | 4,230 | 95.31% |
| NVDA240920C00240000 | 2024-07-26 10:46AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 31 | 9,609 | 80.08% |
| NVDA241018C00240000 | 2024-07-25 10:19AM EDT | 2024-10-18 | 0.23 | 0.21 | 0.23 | 0.00 | - | 60 | 760 | 69.29% |
| NVDA241115C00240000 | 2024-07-25 3:35PM EDT | 2024-11-15 | 0.35 | 0.30 | 0.34 | 0.00 | - | 2 | 652 | 63.18% |
| NVDA241220C00240000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 0.56 | 0.54 | 0.60 | -0.11 | -16.42% | 9 | 1,568 | 60.21% |
| NVDA250117C00240000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 0.75 | 0.72 | 0.78 | -0.05 | -6.25% | 103 | 3,007 | 57.74% |
| NVDA250221C00240000 | 2024-07-26 2:18PM EDT | 2025-02-21 | 1.12 | 1.04 | 1.16 | +0.03 | +2.75% | 7 | 772 | 56.45% |
| NVDA250321C00240000 | 2024-07-26 2:04PM EDT | 2025-03-21 | 1.50 | 1.43 | 1.55 | -0.04 | -2.60% | 26 | 493 | 56.25% |
| NVDA250620C00240000 | 2024-07-25 10:40AM EDT | 2025-06-20 | 3.30 | 2.83 | 2.96 | +0.32 | +10.74% | 1 | 709 | 55.40% |
| NVDA250919C00240000 | 2024-07-25 11:19AM EDT | 2025-09-19 | 4.62 | 4.35 | 4.75 | -0.46 | -9.06% | 4 | 123 | 55.10% |
| NVDA251219C00240000 | 2024-07-26 3:32PM EDT | 2025-12-19 | 6.47 | 6.45 | 6.70 | -0.68 | -9.51% | 66 | 532 | 55.61% |
| NVDA260116C00240000 | 2024-07-25 1:05PM EDT | 2026-01-16 | 7.79 | 7.00 | 7.25 | 0.00 | - | 70 | 456 | 55.52% |
| NVDA260618C00240000 | 2024-07-26 9:30AM EDT | 2026-06-18 | 8.92 | 10.25 | 10.65 | -2.13 | -19.28% | 3 | 183 | 55.77% |
| NVDA261218C00240000 | 2024-07-26 3:13PM EDT | 2026-12-18 | 14.25 | 14.10 | 14.65 | -0.65 | -4.36% | 32 | 1,730 | 56.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00240000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 118.07 | 103.50 | 107.55 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241115P00240000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 116.08 | 126.25 | 129.05 | 0.00 | - | 10 | 0 | 71.63% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 2024-12-20 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 110.05 | 117.00 | 126.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 119.58 | 108.10 | 119.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250919P00240000 | 2024-06-18 2:01PM EDT | 2025-09-19 | 105.00 | 112.25 | 123.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P00240000 | 2024-07-26 1:45PM EDT | 2025-12-19 | 128.70 | 121.90 | 132.65 | +6.74 | +5.53% | 6 | 1 | 53.38% |
| NVDA260116P00240000 | 2024-07-24 12:29PM EDT | 2026-01-16 | 127.80 | 123.85 | 130.75 | +3.86 | +3.11% | 1 | 5 | 46.48% |
| NVDA260618P00240000 | 2024-07-10 1:58PM EDT | 2026-06-18 | 111.70 | 121.80 | 133.90 | 0.00 | - | 1 | 2 | 48.74% |
| NVDA261218P00240000 | 2024-06-17 10:51AM EDT | 2026-12-18 | 115.23 | 119.45 | 126.05 | 0.00 | - | 4 | 114 | 0.00% |
© 2024 Yahoo. All rights reserved.