NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00550000 | 2024-06-07 3:44PM EDT | 2024-08-16 | 669.44 | 663.65 | 667.75 | +9.73 | +1.47% | 14 | 171 | 0.00% |
| NVDA240920C00550000 | 2024-06-07 12:30PM EDT | 2024-09-20 | 670.00 | 666.95 | 672.60 | +114.08 | +20.52% | 2 | 916 | 0.00% |
| NVDA241018C00550000 | 2024-06-06 2:35PM EDT | 2024-10-18 | 665.03 | 669.90 | 676.40 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA241115C00550000 | 2024-06-06 2:15PM EDT | 2024-11-15 | 665.00 | 671.75 | 679.40 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241220C00550000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 670.52 | 677.50 | 683.35 | -14.86 | -2.17% | 1 | 498 | 0.00% |
| NVDA250117C00550000 | 2024-06-07 12:10PM EDT | 2025-01-17 | 670.85 | 680.85 | 687.05 | -2.88 | -0.43% | 5 | 1,901 | 0.00% |
| NVDA250221C00550000 | 2024-06-03 11:59AM EDT | 2025-02-21 | 621.70 | 683.80 | 690.95 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250620C00550000 | 2024-06-07 3:28PM EDT | 2025-06-20 | 696.30 | 697.60 | 706.55 | -12.66 | -1.79% | 4 | 641 | 0.00% |
| NVDA251219C00550000 | 2024-06-07 2:00PM EDT | 2025-12-19 | 725.00 | 715.70 | 730.50 | +57.00 | +8.53% | 30 | 449 | 0.00% |
| NVDA260116C00550000 | 2024-06-07 1:26PM EDT | 2026-01-16 | 731.05 | 719.05 | 733.75 | -1.05 | -0.14% | 1 | 526 | 0.00% |
| NVDA260618C00550000 | 2024-06-07 1:26PM EDT | 2026-06-18 | 748.88 | 736.85 | 751.35 | +108.05 | +16.86% | 5 | 48 | 0.00% |
| NVDA261218C00550000 | 2024-06-07 9:38AM EDT | 2026-12-18 | 749.95 | 754.80 | 770.90 | -43.05 | -5.43% | 1 | 389 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00550000 | 2024-06-07 3:35PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.73 | -0.06 | -8.33% | 150 | 1,581 | 0.00% |
| NVDA240920P00550000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 1.38 | 1.21 | 1.43 | -0.02 | -1.43% | 228 | 1,850 | 0.00% |
| NVDA241018P00550000 | 2024-06-07 10:56AM EDT | 2024-10-18 | 1.65 | 1.37 | 1.95 | -0.23 | -12.23% | 1 | 2,025 | 0.00% |
| NVDA241115P00550000 | 2024-06-06 10:20AM EDT | 2024-11-15 | 2.35 | 2.00 | 2.61 | 0.00 | - | 1 | 1,048 | 0.00% |
| NVDA241220P00550000 | 2024-06-07 3:45PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.75 | -0.21 | -5.66% | 6 | 1,059 | 0.00% |
| NVDA250117P00550000 | 2024-06-07 2:35PM EDT | 2025-01-17 | 4.39 | 4.00 | 4.55 | -0.18 | -3.94% | 7 | 2,822 | 0.00% |
| NVDA250221P00550000 | 2024-06-07 2:54PM EDT | 2025-02-21 | 5.50 | 4.90 | 5.60 | -0.31 | -5.34% | 9 | 468 | 0.00% |
| NVDA250620P00550000 | 2024-06-07 1:07PM EDT | 2025-06-20 | 10.35 | 9.85 | 10.80 | -0.45 | -4.17% | 1 | 973 | 0.00% |
| NVDA251219P00550000 | 2024-06-06 9:57AM EDT | 2025-12-19 | 20.08 | 18.70 | 20.25 | 0.00 | - | 7 | 1,148 | 0.00% |
| NVDA260116P00550000 | 2024-06-07 3:42PM EDT | 2026-01-16 | 21.10 | 20.65 | 21.35 | +0.20 | +0.96% | 3 | 571 | 0.00% |
| NVDA260618P00550000 | 2024-06-06 2:59PM EDT | 2026-06-18 | 30.15 | 28.70 | 29.65 | 0.00 | - | 25 | 168 | 0.00% |
| NVDA261218P00550000 | 2024-06-07 2:03PM EDT | 2026-12-18 | 38.00 | 36.85 | 38.50 | +1.10 | +2.98% | 3 | 292 | 0.00% |
© 2024 Yahoo. All rights reserved.