NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00630000 | 2024-06-05 2:54PM EDT | 2024-08-16 | 596.00 | 584.70 | 588.85 | 0.00 | - | 21 | 323 | 0.00% |
| NVDA240920C00630000 | 2024-06-07 1:37PM EDT | 2024-09-20 | 596.10 | 590.80 | 593.85 | +8.50 | +1.45% | 1 | 727 | 0.00% |
| NVDA241018C00630000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 470.30 | 592.85 | 598.20 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA241115C00630000 | 2024-06-07 9:54AM EDT | 2024-11-15 | 583.80 | 597.20 | 602.75 | -6.57 | -1.11% | 1 | 76 | 0.00% |
| NVDA241220C00630000 | 2024-06-05 3:43PM EDT | 2024-12-20 | 615.25 | 602.45 | 608.25 | 0.00 | - | 7 | 191 | 0.00% |
| NVDA250117C00630000 | 2024-06-07 1:58PM EDT | 2025-01-17 | 614.40 | 606.70 | 612.65 | +19.45 | +3.27% | 10 | 659 | 0.00% |
| NVDA250221C00630000 | 2024-05-29 9:43AM EDT | 2025-02-21 | 520.46 | 610.20 | 618.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250620C00630000 | 2024-06-07 12:19PM EDT | 2025-06-20 | 630.80 | 627.20 | 638.30 | +7.22 | +1.16% | 2 | 1,763 | 0.00% |
| NVDA251219C00630000 | 2024-06-05 11:35AM EDT | 2025-12-19 | 649.94 | 652.65 | 665.95 | 0.00 | - | 2 | 71 | 0.00% |
| NVDA260116C00630000 | 2024-06-06 10:24AM EDT | 2026-01-16 | 665.28 | 656.25 | 670.80 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA260618C00630000 | 2024-06-06 9:44AM EDT | 2026-06-18 | 721.20 | 677.80 | 692.85 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA261218C00630000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 709.50 | 700.40 | 716.55 | +58.55 | +8.99% | 5 | 256 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00630000 | 2024-06-06 9:58AM EDT | 2024-08-16 | 1.03 | 0.96 | 1.15 | 0.00 | - | 1 | 1,385 | 0.00% |
| NVDA240920P00630000 | 2024-06-06 2:51PM EDT | 2024-09-20 | 2.40 | 2.10 | 2.38 | 0.00 | - | 4 | 1,376 | 0.00% |
| NVDA241018P00630000 | 2024-06-07 10:13AM EDT | 2024-10-18 | 3.24 | 2.63 | 3.30 | +0.14 | +4.52% | 3 | 433 | 0.00% |
| NVDA241115P00630000 | 2024-06-06 11:14AM EDT | 2024-11-15 | 4.12 | 3.90 | 4.25 | 0.00 | - | 1 | 745 | 0.00% |
| NVDA241220P00630000 | 2024-06-07 12:09PM EDT | 2024-12-20 | 6.56 | 5.85 | 6.20 | -0.02 | -0.30% | 3 | 513 | 0.00% |
| NVDA250117P00630000 | 2024-06-06 2:53PM EDT | 2025-01-17 | 7.73 | 7.10 | 7.75 | 0.00 | - | 3 | 474 | 0.00% |
| NVDA250221P00630000 | 2024-05-31 1:41PM EDT | 2025-02-21 | 14.30 | 8.95 | 9.70 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA250620P00630000 | 2024-06-05 1:32PM EDT | 2025-06-20 | 17.10 | 16.80 | 17.85 | 0.00 | - | 5 | 244 | 0.00% |
| NVDA251219P00630000 | 2024-05-31 9:43AM EDT | 2025-12-19 | 36.58 | 29.65 | 31.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260116P00630000 | 2024-06-05 3:55PM EDT | 2026-01-16 | 32.30 | 32.05 | 33.10 | 0.00 | - | 22 | 676 | 0.00% |
| NVDA260618P00630000 | 2024-06-05 12:16PM EDT | 2026-06-18 | 44.25 | 42.50 | 44.60 | 0.00 | - | 11 | 62 | 0.00% |
| NVDA261218P00630000 | 2024-06-07 3:54PM EDT | 2026-12-18 | 54.66 | 54.40 | 55.55 | +0.62 | +1.15% | 2 | 117 | 0.00% |
© 2024 Yahoo. All rights reserved.