NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01000000 | 2024-06-07 3:53PM EDT | 2024-08-16 | 237.25 | 238.00 | 240.10 | -5.15 | -2.12% | 176 | 3,059 | 0.00% |
| NVDA240920C01000000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 260.75 | 259.10 | 262.00 | -4.22 | -1.59% | 252 | 5,778 | 0.00% |
| NVDA241018C01000000 | 2024-06-07 3:44PM EDT | 2024-10-18 | 275.55 | 269.50 | 275.10 | +3.50 | +1.29% | 27 | 883 | 0.00% |
| NVDA241115C01000000 | 2024-06-07 1:38PM EDT | 2024-11-15 | 289.11 | 284.75 | 288.25 | +0.71 | +0.25% | 8 | 946 | 0.00% |
| NVDA241220C01000000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 302.08 | 298.60 | 304.70 | +7.82 | +2.66% | 227 | 2,947 | 0.00% |
| NVDA250117C01000000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 312.10 | 308.35 | 314.20 | -2.09 | -0.67% | 142 | 5,302 | 0.00% |
| NVDA250221C01000000 | 2024-06-07 2:48PM EDT | 2025-02-21 | 324.08 | 321.95 | 329.00 | -4.22 | -1.29% | 14 | 409 | 0.00% |
| NVDA250321C01000000 | 2024-06-07 2:28PM EDT | 2025-03-21 | 332.17 | 331.60 | 339.95 | -5.83 | -1.72% | 101 | 1,118 | 0.00% |
| NVDA250620C01000000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 366.00 | 363.95 | 369.20 | -4.00 | -1.08% | 72 | 1,682 | 0.00% |
| NVDA250919C01000000 | 2024-06-07 10:10AM EDT | 2025-09-19 | 384.00 | 388.05 | 399.65 | -9.00 | -2.29% | 2 | 134 | 0.00% |
| NVDA251219C01000000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 421.00 | 416.50 | 420.50 | -2.08 | -0.49% | 9 | 1,013 | 0.00% |
| NVDA260116C01000000 | 2024-06-07 1:35PM EDT | 2026-01-16 | 429.99 | 422.00 | 430.45 | +2.49 | +0.58% | 9 | 2,593 | 0.00% |
| NVDA260618C01000000 | 2024-06-07 3:59PM EDT | 2026-06-18 | 462.38 | 455.10 | 469.25 | +10.78 | +2.39% | 6 | 880 | 0.00% |
| NVDA261218C01000000 | 2024-06-07 3:56PM EDT | 2026-12-18 | 500.00 | 499.00 | 506.40 | +5.00 | +1.01% | 29 | 1,891 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01000000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 19.30 | 18.85 | 19.30 | -1.09 | -5.35% | 319 | 1,504 | 0.00% |
| NVDA240920P01000000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 35.10 | 35.20 | 35.55 | -1.70 | -4.62% | 330 | 2,223 | 0.00% |
| NVDA241018P01000000 | 2024-06-07 3:42PM EDT | 2024-10-18 | 42.35 | 42.35 | 43.05 | -3.24 | -7.11% | 15 | 598 | 0.00% |
| NVDA241115P01000000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 52.05 | 51.15 | 51.95 | -2.10 | -3.88% | 263 | 635 | 0.00% |
| NVDA241220P01000000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 62.60 | 62.20 | 63.25 | -2.90 | -4.43% | 85 | 1,166 | 0.00% |
| NVDA250117P01000000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 68.40 | 67.65 | 68.85 | -1.07 | -1.54% | 80 | 1,664 | 0.00% |
| NVDA250221P01000000 | 2024-06-07 3:38PM EDT | 2025-02-21 | 78.00 | 76.90 | 78.65 | -0.82 | -1.04% | 182 | 1,571 | 0.00% |
| NVDA250321P01000000 | 2024-06-07 3:32PM EDT | 2025-03-21 | 85.20 | 83.50 | 84.75 | -0.33 | -0.39% | 7 | 737 | 0.00% |
| NVDA250620P01000000 | 2024-06-07 3:08PM EDT | 2025-06-20 | 104.75 | 102.65 | 104.35 | -1.56 | -1.47% | 108 | 629 | 0.00% |
| NVDA250919P01000000 | 2024-06-07 12:19PM EDT | 2025-09-19 | 122.39 | 118.65 | 121.10 | -0.78 | -0.63% | 1 | 57 | 0.00% |
| NVDA251219P01000000 | 2024-06-07 3:52PM EDT | 2025-12-19 | 135.70 | 134.30 | 136.20 | -1.69 | -1.23% | 7 | 463 | 0.00% |
| NVDA260116P01000000 | 2024-06-07 2:21PM EDT | 2026-01-16 | 141.49 | 137.65 | 140.05 | +0.54 | +0.38% | 57 | 911 | 0.00% |
| NVDA260618P01000000 | 2024-06-07 3:48PM EDT | 2026-06-18 | 160.25 | 159.40 | 161.90 | -5.85 | -3.52% | 3 | 451 | 0.00% |
| NVDA261218P01000000 | 2024-06-07 3:59PM EDT | 2026-12-18 | 182.00 | 179.25 | 182.65 | -3.85 | -2.07% | 12 | 444 | 0.00% |
© 2024 Yahoo. All rights reserved.