NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01230000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 91.80 | 90.85 | 91.85 | -6.75 | -6.85% | 49 | 324 | 1,522.61% |
| NVDA240920C01230000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 123.15 | 122.70 | 123.85 | -7.00 | -5.38% | 89 | 482 | 0.00% |
| NVDA241115C01230000 | 2024-06-07 3:34PM EDT | 2024-11-15 | 155.03 | 153.75 | 155.55 | -2.42 | -1.54% | 21 | 208 | 0.00% |
| NVDA241220C01230000 | 2024-06-07 3:48PM EDT | 2024-12-20 | 176.39 | 174.05 | 175.95 | -3.61 | -2.01% | 22 | 161 | 0.00% |
| NVDA250117C01230000 | 2024-06-07 1:04PM EDT | 2025-01-17 | 190.25 | 185.45 | 187.70 | +8.75 | +4.82% | 11 | 105 | 0.00% |
| NVDA250221C01230000 | 2024-06-07 10:03AM EDT | 2025-02-21 | 197.05 | 201.80 | 205.15 | -15.95 | -7.49% | 6 | 18 | 0.00% |
| NVDA250620C01230000 | 2024-06-07 3:10PM EDT | 2025-06-20 | 251.42 | 249.95 | 252.35 | -8.70 | -3.34% | 2 | 590 | 0.00% |
| NVDA251219C01230000 | 2024-06-07 10:23AM EDT | 2025-12-19 | 300.62 | 309.65 | 313.55 | -3.49 | -1.15% | 1 | 64 | 0.00% |
| NVDA260116C01230000 | 2024-06-06 9:53AM EDT | 2026-01-16 | 321.77 | 317.75 | 320.70 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C01230000 | 2024-06-06 1:17PM EDT | 2026-06-18 | 352.88 | 359.35 | 363.70 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA261218C01230000 | 2024-06-07 12:01PM EDT | 2026-12-18 | 394.52 | 399.55 | 409.15 | -12.22 | -3.00% | 2 | 1,771 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01230000 | 2024-06-07 3:20PM EDT | 2024-08-16 | 104.00 | 99.15 | 100.20 | +1.00 | +0.97% | 5 | 27 | 0.00% |
| NVDA240920P01230000 | 2024-06-07 3:45PM EDT | 2024-09-20 | 124.63 | 124.80 | 125.85 | -2.97 | -2.33% | 16 | 100 | 0.00% |
| NVDA241115P01230000 | 2024-06-07 10:01AM EDT | 2024-11-15 | 157.75 | 146.65 | 148.25 | +3.84 | +2.49% | 6 | 176 | 0.00% |
| NVDA241220P01230000 | 2024-06-07 3:21PM EDT | 2024-12-20 | 165.67 | 160.90 | 162.70 | -5.18 | -3.03% | 12 | 111 | 0.00% |
| NVDA250117P01230000 | 2024-06-07 12:37PM EDT | 2025-01-17 | 169.00 | 167.45 | 169.35 | +5.00 | +3.05% | 26 | 104 | 0.00% |
| NVDA250221P01230000 | 2024-06-06 12:08PM EDT | 2025-02-21 | 183.40 | 178.50 | 181.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620P01230000 | 2024-06-06 12:18PM EDT | 2025-06-20 | 216.61 | 208.70 | 211.00 | 0.00 | - | 4 | 49 | 0.00% |
| NVDA251219P01230000 | 2024-05-30 1:49PM EDT | 2025-12-19 | 272.35 | 244.65 | 247.95 | 0.00 | - | 14 | 51 | 0.00% |
| NVDA260116P01230000 | 2024-05-31 12:02PM EDT | 2026-01-16 | 296.70 | 248.70 | 251.60 | 0.00 | - | 2 | 94 | 0.00% |
| NVDA260618P01230000 | 2024-05-30 11:08AM EDT | 2026-06-18 | 301.16 | 272.30 | 276.00 | 0.00 | - | 7 | 15 | 0.00% |
| NVDA261218P01230000 | 2024-06-07 3:56PM EDT | 2026-12-18 | 296.85 | 288.70 | 301.05 | -3.85 | -1.28% | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.