NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01210000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 100.55 | 99.85 | 101.40 | -4.83 | -4.58% | 291 | 935 | 1,729.79% |
| NVDA240920C01210000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 133.35 | 131.80 | 133.30 | -3.45 | -2.52% | 236 | 584 | 0.00% |
| NVDA241115C01210000 | 2024-06-07 3:57PM EDT | 2024-11-15 | 162.95 | 162.85 | 164.65 | -1.19 | -0.72% | 23 | 106 | 0.00% |
| NVDA241220C01210000 | 2024-06-07 1:44PM EDT | 2024-12-20 | 187.76 | 183.25 | 184.85 | +2.76 | +1.49% | 5 | 305 | 0.00% |
| NVDA250117C01210000 | 2024-06-07 3:31PM EDT | 2025-01-17 | 194.83 | 194.25 | 196.60 | -4.79 | -2.40% | 174 | 411 | 0.00% |
| NVDA250221C01210000 | 2024-06-07 1:41PM EDT | 2025-02-21 | 215.40 | 210.55 | 213.95 | -1.60 | -0.74% | 4 | 35 | 0.00% |
| NVDA250620C01210000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 260.90 | 258.70 | 260.90 | +3.10 | +1.20% | 14 | 219 | 0.00% |
| NVDA251219C01210000 | 2024-06-07 1:26PM EDT | 2025-12-19 | 323.40 | 317.95 | 321.80 | +1.85 | +0.58% | 4 | 277 | 0.00% |
| NVDA260116C01210000 | 2024-06-07 3:56PM EDT | 2026-01-16 | 326.83 | 325.80 | 328.85 | +10.51 | +3.32% | 2 | 180 | 0.00% |
| NVDA260618C01210000 | 2024-06-06 3:59PM EDT | 2026-06-18 | 371.00 | 367.10 | 371.55 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA261218C01210000 | 2024-06-07 3:50PM EDT | 2026-12-18 | 413.47 | 408.70 | 415.50 | -1.07 | -0.26% | 68 | 102 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01210000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 90.50 | 88.60 | 89.50 | -1.17 | -1.28% | 95 | 107 | 0.00% |
| NVDA240920P01210000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 114.11 | 113.95 | 115.05 | -2.82 | -2.41% | 38 | 176 | 0.00% |
| NVDA241115P01210000 | 2024-06-07 1:22PM EDT | 2024-11-15 | 135.43 | 135.95 | 137.45 | -5.87 | -4.15% | 2 | 35 | 0.00% |
| NVDA241220P01210000 | 2024-06-07 1:42PM EDT | 2024-12-20 | 151.00 | 150.10 | 151.90 | -4.70 | -3.02% | 13 | 94 | 0.00% |
| NVDA250117P01210000 | 2024-06-07 3:38PM EDT | 2025-01-17 | 158.00 | 156.70 | 158.55 | -2.30 | -1.43% | 28 | 30 | 0.00% |
| NVDA250221P01210000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 173.55 | 167.90 | 170.60 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA250620P01210000 | 2024-06-07 9:58AM EDT | 2025-06-20 | 209.34 | 198.15 | 200.25 | +1.59 | +0.77% | 1 | 30 | 0.00% |
| NVDA251219P01210000 | 2024-06-07 2:05PM EDT | 2025-12-19 | 238.00 | 233.80 | 236.60 | -2.20 | -0.92% | 4 | 55 | 0.00% |
| NVDA260116P01210000 | 2024-06-05 3:39PM EDT | 2026-01-16 | 236.11 | 237.85 | 240.65 | 0.00 | - | 8 | 201 | 0.00% |
| NVDA260618P01210000 | 2024-06-05 2:33PM EDT | 2026-06-18 | 261.45 | 261.45 | 264.85 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218P01210000 | 2024-06-07 3:50PM EDT | 2026-12-18 | 285.37 | 278.00 | 288.80 | -3.13 | -1.08% | 1 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.