NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00010000 | 2024-10-02 9:50AM EDT | 2024-11-15 | 106.30 | 123.80 | 125.10 | 0.00 | - | 4 | 9 | 416.80% |
| NVDA241220C00010000 | 2024-10-04 12:30PM EDT | 2024-12-20 | 114.19 | 123.95 | 125.20 | 0.00 | - | 63 | 564 | 306.84% |
| NVDA250117C00010000 | 2024-10-04 1:39PM EDT | 2025-01-17 | 114.47 | 124.00 | 125.45 | 0.00 | - | 1 | 11,024 | 282.81% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250620C00010000 | 2024-09-20 11:53AM EDT | 2025-06-20 | 106.77 | 124.60 | 126.15 | 0.00 | - | 1 | 7,901 | 171.68% |
| NVDA251219C00010000 | 2024-10-10 3:16PM EDT | 2025-12-19 | 124.80 | 123.05 | 128.45 | 0.00 | - | 1 | 34 | 144.73% |
| NVDA260116C00010000 | 2024-10-08 3:41PM EDT | 2026-01-16 | 124.75 | 124.20 | 127.45 | 0.00 | - | 53 | 443 | 142.68% |
| NVDA260618C00010000 | 2024-10-10 2:02PM EDT | 2026-06-18 | 126.63 | 124.05 | 127.90 | +0.85 | +0.68% | 3 | 197 | 127.54% |
| NVDA261218C00010000 | 2024-10-10 3:51PM EDT | 2026-12-18 | 126.80 | 124.15 | 127.85 | 0.00 | - | 1 | 902 | 112.50% |
| NVDA270115C00010000 | 2024-10-11 10:48AM EDT | 2027-01-15 | 128.00 | 123.15 | 129.50 | +5.00 | +4.07% | 11 | 43 | 117.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00010000 | 2024-08-29 9:30AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,739 | 262.50% |
| NVDA241220P00010000 | 2024-10-08 3:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 33,404 | 187.50% |
| NVDA250117P00010000 | 2024-09-27 11:14AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60,560 | 156.25% |
| NVDA250221P00010000 | 2024-06-06 2:02PM EDT | 2025-02-21 | 0.04 | 0.01 | 0.46 | 0.00 | - | 6 | 25 | 203.71% |
| NVDA250620P00010000 | 2024-10-08 12:59PM EDT | 2025-06-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 170 | 12,280 | 110.16% |
| NVDA251219P00010000 | 2024-10-01 9:31AM EDT | 2025-12-19 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 3,528 | 91.02% |
| NVDA260116P00010000 | 2024-10-03 9:40AM EDT | 2026-01-16 | 0.04 | 0.03 | 0.08 | 0.00 | - | 10 | 7,617 | 90.23% |
| NVDA260618P00010000 | 2024-09-05 9:36AM EDT | 2026-06-18 | 0.12 | 0.08 | 0.15 | 0.00 | - | 10 | 2,309 | 85.55% |
| NVDA261218P00010000 | 2024-10-11 1:50PM EDT | 2026-12-18 | 0.13 | 0.12 | 0.13 | 0.00 | - | 6 | 10,941 | 75.88% |
© 2024 Yahoo. All rights reserved.