NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00350000 | 2024-05-28 3:53PM EDT | 2024-08-16 | 789.77 | 860.80 | 864.95 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA240920C00350000 | 2024-06-07 12:11PM EDT | 2024-09-20 | 855.00 | 863.15 | 867.40 | +6.30 | +0.74% | 1 | 137 | 0.00% |
| NVDA241018C00350000 | 2024-05-24 11:39AM EDT | 2024-10-18 | 705.00 | 864.55 | 871.10 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241115C00350000 | 2024-06-05 10:34AM EDT | 2024-11-15 | 859.84 | 865.10 | 872.80 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA241220C00350000 | 2024-06-06 9:30AM EDT | 2024-12-20 | 899.60 | 867.55 | 874.85 | 0.00 | - | 2 | 190 | 0.00% |
| NVDA250117C00350000 | 2024-06-07 2:06PM EDT | 2025-01-17 | 870.75 | 869.75 | 877.15 | -6.73 | -0.77% | 4 | 828 | 0.00% |
| NVDA250221C00350000 | 2024-05-30 3:37PM EDT | 2025-02-21 | 785.33 | 871.50 | 879.45 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA250321C00350000 | 2024-06-05 11:22AM EDT | 2025-03-21 | 867.34 | 870.70 | 883.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250620C00350000 | 2024-06-05 11:22AM EDT | 2025-06-20 | 872.34 | 876.55 | 888.20 | 0.00 | - | 1 | 240 | 0.00% |
| NVDA251219C00350000 | 2024-06-07 3:37PM EDT | 2025-12-19 | 893.71 | 885.35 | 901.45 | +128.71 | +16.82% | 1 | 289 | 0.00% |
| NVDA260116C00350000 | 2024-06-06 11:48AM EDT | 2026-01-16 | 890.86 | 887.30 | 903.35 | 0.00 | - | 4 | 143 | 0.00% |
| NVDA260618C00350000 | 2024-06-03 11:34AM EDT | 2026-06-18 | 830.76 | 896.05 | 912.15 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-06-07 9:38AM EDT | 2026-12-18 | 899.00 | 904.90 | 921.65 | +61.81 | +7.38% | 5 | 273 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00350000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 0.16 | 0.04 | 0.22 | 0.00 | - | 20 | 280 | 0.00% |
| NVDA240920P00350000 | 2024-06-07 12:45PM EDT | 2024-09-20 | 0.35 | 0.28 | 0.45 | +0.05 | +16.67% | 1 | 1,817 | 0.00% |
| NVDA241018P00350000 | 2024-06-07 1:45PM EDT | 2024-10-18 | 0.45 | 0.27 | 0.56 | +0.05 | +12.50% | 1,015 | 189 | 0.00% |
| NVDA241115P00350000 | 2024-05-30 12:41PM EDT | 2024-11-15 | 0.62 | 0.38 | 0.60 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA241220P00350000 | 2024-06-07 3:38PM EDT | 2024-12-20 | 0.77 | 0.70 | 0.85 | -0.11 | -12.50% | 2 | 1,501 | 0.00% |
| NVDA250117P00350000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.95 | 0.77 | 1.15 | -0.07 | -6.86% | 4 | 4,300 | 0.00% |
| NVDA250221P00350000 | 2024-06-06 1:41PM EDT | 2025-02-21 | 1.21 | 0.85 | 1.44 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA250321P00350000 | 2024-06-06 11:23AM EDT | 2025-03-21 | 1.50 | 1.20 | 1.73 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA250620P00350000 | 2024-06-07 12:19PM EDT | 2025-06-20 | 2.37 | 1.97 | 2.46 | +0.02 | +0.85% | 2 | 1,355 | 0.00% |
| NVDA251219P00350000 | 2024-06-03 3:55PM EDT | 2025-12-19 | 5.40 | 4.35 | 5.55 | 0.00 | - | 4 | 1,436 | 0.00% |
| NVDA260116P00350000 | 2024-06-07 1:15PM EDT | 2026-01-16 | 5.50 | 5.50 | 5.90 | -0.15 | -2.65% | 6 | 1,854 | 0.00% |
| NVDA260618P00350000 | 2024-06-06 1:54PM EDT | 2026-06-18 | 8.25 | 7.75 | 8.45 | 0.00 | - | 150 | 271 | 0.00% |
| NVDA261218P00350000 | 2024-06-07 2:14PM EDT | 2026-12-18 | 11.20 | 11.00 | 11.45 | +0.10 | +0.90% | 8 | 333 | 0.00% |
© 2024 Yahoo. All rights reserved.