NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00770000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 330.90 | 447.95 | 452.10 | 0.00 | - | 3 | 590 | 0.00% |
| NVDA240920C00770000 | 2024-06-06 3:41PM EDT | 2024-09-20 | 454.38 | 455.75 | 460.20 | 0.00 | - | 3 | 280 | 0.00% |
| NVDA241018C00770000 | 2024-06-06 3:41PM EDT | 2024-10-18 | 459.88 | 461.25 | 466.80 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA241115C00770000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 445.00 | 466.75 | 472.95 | -27.00 | -5.72% | 1 | 64 | 0.00% |
| NVDA241220C00770000 | 2024-06-04 11:29AM EDT | 2024-12-20 | 419.55 | 475.40 | 482.50 | 0.00 | - | 4 | 300 | 0.00% |
| NVDA250117C00770000 | 2024-06-07 2:49PM EDT | 2025-01-17 | 483.00 | 483.35 | 488.75 | -16.83 | -3.37% | 2 | 1,109 | 0.00% |
| NVDA250221C00770000 | 2024-06-06 9:31AM EDT | 2025-02-21 | 520.70 | 489.60 | 497.25 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA250321C00770000 | 2024-06-07 1:49PM EDT | 2025-03-21 | 505.65 | 496.00 | 504.85 | +65.15 | +14.79% | 1 | 111 | 0.00% |
| NVDA250620C00770000 | 2024-06-06 9:53AM EDT | 2025-06-20 | 530.00 | 516.95 | 525.55 | 0.00 | - | 2 | 591 | 0.00% |
| NVDA251219C00770000 | 2024-06-07 3:39PM EDT | 2025-12-19 | 558.73 | 553.45 | 564.70 | +47.08 | +9.20% | 1 | 199 | 0.00% |
| NVDA260116C00770000 | 2024-06-05 12:03PM EDT | 2026-01-16 | 554.22 | 558.60 | 569.65 | 0.00 | - | 1 | 476 | 0.00% |
| NVDA260618C00770000 | 2024-05-31 11:34AM EDT | 2026-06-18 | 487.00 | 586.30 | 598.85 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA261218C00770000 | 2024-06-07 3:54PM EDT | 2026-12-18 | 621.53 | 614.30 | 628.25 | +4.55 | +0.74% | 3 | 208 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00770000 | 2024-06-07 11:33AM EDT | 2024-08-16 | 3.20 | 2.58 | 2.79 | +0.33 | +11.50% | 2 | 843 | 0.00% |
| NVDA240920P00770000 | 2024-06-07 3:17PM EDT | 2024-09-20 | 6.44 | 6.10 | 6.40 | -0.43 | -6.26% | 101 | 931 | 0.00% |
| NVDA241018P00770000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 8.60 | 7.90 | 8.50 | -0.80 | -8.51% | 8 | 1,091 | 0.00% |
| NVDA241115P00770000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 11.70 | 11.25 | 11.95 | -0.80 | -6.40% | 3 | 741 | 0.00% |
| NVDA241220P00770000 | 2024-06-06 3:15PM EDT | 2024-12-20 | 17.10 | 15.95 | 16.35 | 0.00 | - | 11 | 199 | 0.00% |
| NVDA250117P00770000 | 2024-06-07 12:08PM EDT | 2025-01-17 | 20.55 | 18.50 | 19.20 | -0.84 | -3.93% | 3 | 1,316 | 0.00% |
| NVDA250221P00770000 | 2024-06-04 3:38PM EDT | 2025-02-21 | 27.68 | 22.95 | 24.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250321P00770000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 27.21 | 26.45 | 28.00 | -0.59 | -2.12% | 1 | 989 | 0.00% |
| NVDA250620P00770000 | 2024-06-07 10:16AM EDT | 2025-06-20 | 41.34 | 37.55 | 38.80 | +1.79 | +4.53% | 1 | 336 | 0.00% |
| NVDA251219P00770000 | 2024-06-06 12:18PM EDT | 2025-12-19 | 61.65 | 58.65 | 60.10 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260116P00770000 | 2024-06-07 1:00PM EDT | 2026-01-16 | 62.00 | 61.45 | 62.75 | -3.10 | -4.76% | 3 | 125 | 0.00% |
| NVDA260618P00770000 | 2024-06-05 3:14PM EDT | 2026-06-18 | 77.13 | 76.95 | 78.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA261218P00770000 | 2024-06-07 1:04PM EDT | 2026-12-18 | 92.80 | 91.60 | 94.85 | -2.70 | -2.83% | 3 | 117 | 0.00% |
© 2024 Yahoo. All rights reserved.