NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01070000 | 2024-06-07 3:42PM EDT | 2024-08-16 | 188.10 | 182.90 | 186.35 | +9.00 | +5.03% | 18 | 398 | 0.00% |
| NVDA240920C01070000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 212.28 | 210.90 | 212.50 | -2.57 | -1.20% | 59 | 401 | 0.00% |
| NVDA241018C01070000 | 2024-06-07 11:24AM EDT | 2024-10-18 | 214.85 | 223.40 | 225.70 | -15.15 | -6.59% | 14 | 160 | 0.00% |
| NVDA241115C01070000 | 2024-06-07 9:59AM EDT | 2024-11-15 | 227.85 | 238.40 | 240.25 | -12.15 | -5.06% | 1 | 93 | 0.00% |
| NVDA241220C01070000 | 2024-06-06 12:45PM EDT | 2024-12-20 | 245.40 | 256.65 | 259.20 | 0.00 | - | 6 | 131 | 0.00% |
| NVDA250117C01070000 | 2024-06-07 2:07PM EDT | 2025-01-17 | 267.00 | 266.95 | 269.45 | +11.50 | +4.50% | 6 | 341 | 0.00% |
| NVDA250221C01070000 | 2024-06-05 3:54PM EDT | 2025-02-21 | 294.20 | 281.90 | 285.75 | 0.00 | - | 12 | 81 | 0.00% |
| NVDA250620C01070000 | 2024-06-06 11:37AM EDT | 2025-06-20 | 324.95 | 326.20 | 328.50 | 0.00 | - | 3 | 415 | 0.00% |
| NVDA251219C01070000 | 2024-05-29 3:55PM EDT | 2025-12-19 | 337.27 | 381.35 | 385.20 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260116C01070000 | 2024-06-07 1:02PM EDT | 2026-01-16 | 393.83 | 388.90 | 392.30 | -4.17 | -1.05% | 5 | 94 | 0.00% |
| NVDA260618C01070000 | 2024-06-03 3:32PM EDT | 2026-06-18 | 380.19 | 427.30 | 431.60 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA261218C01070000 | 2024-06-07 1:34PM EDT | 2026-12-18 | 473.53 | 465.80 | 472.50 | +2.55 | +0.54% | 1 | 110 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01070000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 34.00 | 33.80 | 34.45 | -2.45 | -6.72% | 17 | 326 | 0.00% |
| NVDA240920P01070000 | 2024-06-07 1:53PM EDT | 2024-09-20 | 54.36 | 54.70 | 55.30 | -4.24 | -7.24% | 289 | 132 | 0.00% |
| NVDA241018P01070000 | 2024-06-07 11:32AM EDT | 2024-10-18 | 70.50 | 63.30 | 64.40 | +2.80 | +4.14% | 4 | 70 | 0.00% |
| NVDA241115P01070000 | 2024-06-07 10:58AM EDT | 2024-11-15 | 81.00 | 73.75 | 74.60 | +5.10 | +6.72% | 2 | 75 | 0.00% |
| NVDA241220P01070000 | 2024-06-06 10:52AM EDT | 2024-12-20 | 88.75 | 86.60 | 87.50 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA250117P01070000 | 2024-06-07 3:45PM EDT | 2025-01-17 | 92.97 | 92.55 | 93.90 | -1.96 | -2.06% | 13 | 296 | 0.00% |
| NVDA250221P01070000 | 2024-06-03 11:39AM EDT | 2025-02-21 | 124.65 | 102.85 | 104.50 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250620P01070000 | 2024-06-06 12:53PM EDT | 2025-06-20 | 138.80 | 130.55 | 132.20 | 0.00 | - | 1 | 115 | 0.00% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260116P01070000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 207.20 | 168.15 | 170.45 | 0.00 | - | 5 | 75 | 0.00% |
| NVDA260618P01070000 | 2024-05-28 11:18AM EDT | 2026-06-18 | 211.98 | 190.60 | 193.10 | 0.00 | - | 6 | 19 | 0.00% |
| NVDA261218P01070000 | 2024-06-07 3:25PM EDT | 2026-12-18 | 214.95 | 211.50 | 216.20 | +8.11 | +3.92% | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.