NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00950000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 282.63 | 279.05 | 283.90 | -2.87 | -1.01% | 10 | 1,887 | 0.00% |
| NVDA240920C00950000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 300.00 | 298.10 | 300.55 | -4.17 | -1.37% | 54 | 7,750 | 0.00% |
| NVDA241018C00950000 | 2024-06-07 3:06PM EDT | 2024-10-18 | 310.03 | 306.95 | 313.10 | -2.92 | -0.93% | 52 | 1,748 | 0.00% |
| NVDA241115C00950000 | 2024-06-07 2:43PM EDT | 2024-11-15 | 320.00 | 318.40 | 324.45 | +7.10 | +2.27% | 1 | 209 | 0.00% |
| NVDA241220C00950000 | 2024-06-07 3:22PM EDT | 2024-12-20 | 334.00 | 333.00 | 339.50 | -5.97 | -1.76% | 9 | 959 | 0.00% |
| NVDA250117C00950000 | 2024-06-07 2:33PM EDT | 2025-01-17 | 341.59 | 344.50 | 348.15 | -2.54 | -0.74% | 64 | 2,723 | 0.00% |
| NVDA250221C00950000 | 2024-06-07 3:43PM EDT | 2025-02-21 | 362.12 | 354.90 | 360.45 | +8.40 | +2.37% | 24 | 270 | 0.00% |
| NVDA250620C00950000 | 2024-06-07 11:29AM EDT | 2025-06-20 | 383.10 | 394.25 | 399.80 | -17.20 | -4.30% | 35 | 504 | 0.00% |
| NVDA251219C00950000 | 2024-06-07 2:29PM EDT | 2025-12-19 | 443.68 | 441.00 | 452.25 | +7.68 | +1.76% | 2 | 1,450 | 0.00% |
| NVDA260116C00950000 | 2024-06-07 2:54PM EDT | 2026-01-16 | 451.47 | 449.25 | 458.20 | +2.26 | +0.50% | 7 | 976 | 0.00% |
| NVDA260618C00950000 | 2024-06-07 3:45PM EDT | 2026-06-18 | 490.70 | 482.60 | 494.10 | -1.35 | -0.27% | 15 | 288 | 0.00% |
| NVDA261218C00950000 | 2024-06-07 2:12PM EDT | 2026-12-18 | 520.00 | 517.95 | 531.80 | +5.72 | +1.11% | 1 | 306 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00950000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 12.35 | 12.00 | 12.30 | -0.65 | -5.00% | 291 | 1,984 | 0.00% |
| NVDA240920P00950000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 24.89 | 24.60 | 25.10 | -1.41 | -5.36% | 164 | 1,765 | 0.00% |
| NVDA241018P00950000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 31.05 | 30.50 | 31.40 | -2.05 | -6.19% | 28 | 1,535 | 0.00% |
| NVDA241115P00950000 | 2024-06-07 9:38AM EDT | 2024-11-15 | 42.82 | 38.20 | 39.30 | +2.02 | +4.95% | 1 | 1,422 | 0.00% |
| NVDA241220P00950000 | 2024-06-07 3:46PM EDT | 2024-12-20 | 48.67 | 48.05 | 49.10 | -3.27 | -6.30% | 40 | 1,037 | 0.00% |
| NVDA250117P00950000 | 2024-06-07 3:46PM EDT | 2025-01-17 | 53.70 | 52.95 | 53.95 | -1.95 | -3.50% | 60 | 3,087 | 0.00% |
| NVDA250221P00950000 | 2024-06-06 2:51PM EDT | 2025-02-21 | 64.15 | 61.45 | 62.85 | 0.00 | - | 15 | 368 | 0.00% |
| NVDA250620P00950000 | 2024-06-07 10:45AM EDT | 2025-06-20 | 91.00 | 85.00 | 86.50 | +2.55 | +2.88% | 4 | 591 | 0.00% |
| NVDA251219P00950000 | 2024-06-06 1:00PM EDT | 2025-12-19 | 122.65 | 114.80 | 116.85 | 0.00 | - | 211 | 133 | 0.00% |
| NVDA260116P00950000 | 2024-06-06 3:08PM EDT | 2026-01-16 | 122.64 | 118.35 | 120.15 | 0.00 | - | 204 | 733 | 0.00% |
| NVDA260618P00950000 | 2024-06-06 11:02AM EDT | 2026-06-18 | 141.20 | 138.75 | 141.05 | 0.00 | - | 220 | 161 | 0.00% |
| NVDA261218P00950000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 160.28 | 157.80 | 161.50 | -2.22 | -1.37% | 1 | 148 | 0.00% |
© 2024 Yahoo. All rights reserved.