NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00940000 | 2024-06-07 3:42PM EDT | 2024-08-16 | 293.67 | 288.00 | 292.45 | +10.45 | +3.69% | 15 | 1,179 | 0.00% |
| NVDA240920C00940000 | 2024-06-07 3:41PM EDT | 2024-09-20 | 309.25 | 305.75 | 309.05 | -3.42 | -1.09% | 1 | 600 | 0.00% |
| NVDA241018C00940000 | 2024-06-07 1:40PM EDT | 2024-10-18 | 322.15 | 315.00 | 320.75 | -0.40 | -0.12% | 4 | 215 | 0.00% |
| NVDA241115C00940000 | 2024-06-07 3:56PM EDT | 2024-11-15 | 327.20 | 328.30 | 332.40 | +12.55 | +3.99% | 22 | 144 | 0.00% |
| NVDA241220C00940000 | 2024-06-07 3:19PM EDT | 2024-12-20 | 338.90 | 340.40 | 346.65 | +4.70 | +1.41% | 72 | 330 | 0.00% |
| NVDA250117C00940000 | 2024-06-07 2:17PM EDT | 2025-01-17 | 344.17 | 351.25 | 355.55 | -8.32 | -2.36% | 53 | 530 | 0.00% |
| NVDA250221C00940000 | 2024-06-07 10:44AM EDT | 2025-02-21 | 352.37 | 361.60 | 368.75 | -7.63 | -2.12% | 20 | 272 | 0.00% |
| NVDA250321C00940000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 367.80 | 369.20 | 378.75 | +3.02 | +0.83% | 47 | 447 | 0.00% |
| NVDA250620C00940000 | 2024-06-07 11:38AM EDT | 2025-06-20 | 390.62 | 400.25 | 406.30 | -3.58 | -0.91% | 1 | 134 | 0.00% |
| NVDA250919C00940000 | 2024-06-06 3:38PM EDT | 2025-09-19 | 426.49 | 422.50 | 432.70 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA251219C00940000 | 2024-06-07 1:13PM EDT | 2025-12-19 | 459.46 | 446.65 | 456.35 | +10.52 | +2.34% | 16 | 185 | 0.00% |
| NVDA260116C00940000 | 2024-06-04 10:17AM EDT | 2026-01-16 | 407.69 | 454.30 | 464.35 | 0.00 | - | 2 | 763 | 0.00% |
| NVDA260618C00940000 | 2024-06-07 10:15AM EDT | 2026-06-18 | 481.52 | 485.80 | 499.90 | +44.67 | +10.23% | 3 | 83 | 0.00% |
| NVDA261218C00940000 | 2024-06-07 1:54PM EDT | 2026-12-18 | 534.68 | 523.00 | 536.65 | +12.18 | +2.33% | 2 | 198 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00940000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 11.10 | 10.95 | 11.30 | -0.95 | -7.88% | 9 | 477 | 0.00% |
| NVDA240920P00940000 | 2024-06-07 3:44PM EDT | 2024-09-20 | 22.96 | 22.95 | 23.25 | -2.64 | -10.31% | 163 | 295 | 0.00% |
| NVDA241018P00940000 | 2024-06-07 10:16AM EDT | 2024-10-18 | 33.49 | 28.70 | 29.40 | +0.64 | +1.95% | 4 | 59 | 0.00% |
| NVDA241115P00940000 | 2024-06-07 12:43PM EDT | 2024-11-15 | 37.00 | 36.00 | 36.80 | -1.60 | -4.15% | 7 | 241 | 0.00% |
| NVDA241220P00940000 | 2024-06-07 1:58PM EDT | 2024-12-20 | 45.95 | 45.65 | 46.30 | -4.00 | -8.01% | 17 | 285 | 0.00% |
| NVDA250117P00940000 | 2024-06-07 3:26PM EDT | 2025-01-17 | 51.80 | 50.35 | 51.25 | -2.55 | -4.69% | 10 | 700 | 0.00% |
| NVDA250221P00940000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 63.66 | 58.50 | 59.85 | +3.44 | +5.71% | 2 | 59 | 0.00% |
| NVDA250321P00940000 | 2024-06-07 9:54AM EDT | 2025-03-21 | 69.59 | 64.35 | 65.55 | +2.99 | +4.49% | 1 | 221 | 0.00% |
| NVDA250620P00940000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 86.98 | 81.70 | 83.20 | +9.64 | +12.46% | 2 | 121 | 0.00% |
| NVDA250919P00940000 | 2024-06-07 12:53PM EDT | 2025-09-19 | 98.83 | 96.60 | 99.25 | -1.67 | -1.66% | 1 | 237 | 0.00% |
| NVDA251219P00940000 | 2024-06-06 10:02AM EDT | 2025-12-19 | 114.00 | 111.05 | 112.95 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260116P00940000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 137.50 | 114.55 | 116.55 | 0.00 | - | 7 | 76 | 0.00% |
| NVDA260618P00940000 | 2024-06-07 3:20PM EDT | 2026-06-18 | 137.84 | 134.75 | 137.15 | -2.08 | -1.49% | 1 | 28 | 0.00% |
| NVDA261218P00940000 | 2024-06-07 10:53AM EDT | 2026-12-18 | 161.00 | 153.45 | 157.50 | +0.85 | +0.53% | 1 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.