NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00930000 | 2024-06-07 3:42PM EDT | 2024-08-16 | 302.56 | 297.65 | 301.35 | +8.26 | +2.81% | 9 | 770 | 0.00% |
| NVDA240920C00930000 | 2024-06-07 3:33PM EDT | 2024-09-20 | 315.03 | 313.55 | 318.60 | -5.65 | -1.76% | 5 | 1,065 | 0.00% |
| NVDA241018C00930000 | 2024-06-07 1:52PM EDT | 2024-10-18 | 332.00 | 322.50 | 328.30 | +23.22 | +7.52% | 1 | 159 | 0.00% |
| NVDA241115C00930000 | 2024-06-07 1:28PM EDT | 2024-11-15 | 339.10 | 334.10 | 339.85 | +4.38 | +1.31% | 15 | 186 | 0.00% |
| NVDA241220C00930000 | 2024-06-07 3:16PM EDT | 2024-12-20 | 347.80 | 348.60 | 354.05 | -13.55 | -3.75% | 3 | 294 | 0.00% |
| NVDA250117C00930000 | 2024-06-07 3:21PM EDT | 2025-01-17 | 354.85 | 356.10 | 362.55 | +1.85 | +0.52% | 6 | 696 | 0.00% |
| NVDA250221C00930000 | 2024-06-04 3:25PM EDT | 2025-02-21 | 333.35 | 368.55 | 375.60 | 0.00 | - | 4 | 222 | 0.00% |
| NVDA250620C00930000 | 2024-06-07 3:42PM EDT | 2025-06-20 | 412.00 | 406.20 | 412.75 | +9.96 | +2.48% | 3 | 214 | 0.00% |
| NVDA251219C00930000 | 2024-05-24 3:32PM EDT | 2025-12-19 | 335.30 | 452.75 | 464.40 | 0.00 | - | 3 | 102 | 0.00% |
| NVDA260116C00930000 | 2024-06-06 12:37PM EDT | 2026-01-16 | 450.00 | 461.10 | 469.40 | 0.00 | - | 3 | 304 | 0.00% |
| NVDA260618C00930000 | 2024-06-04 10:48AM EDT | 2026-06-18 | 451.05 | 492.75 | 504.85 | 0.00 | - | 4 | 235 | 0.00% |
| NVDA261218C00930000 | 2024-06-07 2:11PM EDT | 2026-12-18 | 529.60 | 527.95 | 541.85 | +13.38 | +2.59% | 2 | 208 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00930000 | 2024-06-07 3:06PM EDT | 2024-08-16 | 10.64 | 10.00 | 10.25 | -0.96 | -8.28% | 6 | 757 | 0.00% |
| NVDA240920P00930000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 21.55 | 21.25 | 21.65 | -1.40 | -6.10% | 15 | 501 | 0.00% |
| NVDA241018P00930000 | 2024-06-07 1:26PM EDT | 2024-10-18 | 27.25 | 26.85 | 27.65 | -2.95 | -9.77% | 1 | 222 | 0.00% |
| NVDA241115P00930000 | 2024-06-07 1:22PM EDT | 2024-11-15 | 34.10 | 33.85 | 34.50 | +3.68 | +12.10% | 5 | 318 | 0.00% |
| NVDA241220P00930000 | 2024-06-07 9:42AM EDT | 2024-12-20 | 49.05 | 43.15 | 43.90 | +2.82 | +6.10% | 5 | 526 | 0.00% |
| NVDA250117P00930000 | 2024-06-07 2:27PM EDT | 2025-01-17 | 49.80 | 47.75 | 48.75 | -1.40 | -2.73% | 3 | 424 | 0.00% |
| NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 2025-02-21 | 68.40 | 55.75 | 56.85 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250620P00930000 | 2024-06-06 9:49AM EDT | 2025-06-20 | 78.90 | 78.45 | 79.95 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA251219P00930000 | 2024-06-05 2:09PM EDT | 2025-12-19 | 108.25 | 107.35 | 109.20 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA260116P00930000 | 2024-05-31 10:31AM EDT | 2026-01-16 | 137.08 | 110.95 | 112.80 | 0.00 | - | 1 | 184 | 0.00% |
| NVDA260618P00930000 | 2024-06-07 3:05PM EDT | 2026-06-18 | 132.94 | 130.80 | 133.25 | -24.46 | -15.54% | 2 | 7 | 0.00% |
| NVDA261218P00930000 | 2024-06-05 11:26AM EDT | 2026-12-18 | 154.25 | 149.65 | 152.90 | 0.00 | - | 32 | 127 | 0.00% |
© 2024 Yahoo. All rights reserved.