NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00110000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 22.95 | 22.80 | 23.30 | +5.00 | +27.86% | 977 | 7,293 | 113.28% |
| NVDA241018C00110000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 23.10 | 23.10 | 23.40 | +4.85 | +26.58% | 2,126 | 37,980 | 72.66% |
| NVDA241025C00110000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 23.47 | 23.45 | 23.80 | +4.08 | +21.04% | 3,123 | 1,988 | 65.92% |
| NVDA241101C00110000 | 2024-10-08 3:43PM EDT | 2024-11-01 | 24.34 | 23.80 | 24.30 | +5.14 | +26.77% | 88 | 725 | 62.96% |
| NVDA241108C00110000 | 2024-10-08 3:47PM EDT | 2024-11-08 | 24.72 | 24.30 | 24.95 | +3.19 | +14.82% | 100 | 150 | 62.89% |
| NVDA241115C00110000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 24.83 | 24.80 | 25.15 | +3.89 | +18.58% | 2,124 | 55,943 | 60.52% |
| NVDA241122C00110000 | 2024-10-08 3:42PM EDT | 2024-11-22 | 26.45 | 23.70 | 27.40 | +3.00 | +12.79% | 24 | 69 | 60.86% |
| NVDA241220C00110000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 27.58 | 27.50 | 28.00 | +3.58 | +14.92% | 1,816 | 203,883 | 61.68% |
| NVDA250117C00110000 | 2024-10-08 3:56PM EDT | 2025-01-17 | 29.15 | 29.00 | 29.50 | +3.85 | +15.22% | 1,070 | 29,501 | 59.78% |
| NVDA250221C00110000 | 2024-10-08 3:57PM EDT | 2025-02-21 | 31.25 | 31.15 | 31.70 | +3.15 | +11.21% | 282 | 4,907 | 60.26% |
| NVDA250321C00110000 | 2024-10-08 3:45PM EDT | 2025-03-21 | 33.00 | 32.85 | 33.30 | +3.74 | +12.78% | 532 | 18,904 | 60.73% |
| NVDA250417C00110000 | 2024-10-08 3:11PM EDT | 2025-04-17 | 34.05 | 33.95 | 34.20 | +3.40 | +11.09% | 10 | 1,660 | 59.52% |
| NVDA250516C00110000 | 2024-10-07 2:12PM EDT | 2025-05-16 | 34.47 | 34.95 | 35.45 | +1.74 | +5.32% | 1 | 24 | 58.83% |
| NVDA250620C00110000 | 2024-10-08 3:50PM EDT | 2025-06-20 | 37.01 | 36.80 | 37.25 | +3.93 | +11.88% | 76 | 16,970 | 59.68% |
| NVDA250815C00110000 | 2024-10-08 3:54PM EDT | 2025-08-15 | 38.90 | 38.65 | 39.45 | +3.67 | +10.42% | 36 | 1,373 | 59.06% |
| NVDA250919C00110000 | 2024-10-08 3:51PM EDT | 2025-09-19 | 40.41 | 40.15 | 40.90 | +3.26 | +8.78% | 42 | 5,908 | 59.45% |
| NVDA251219C00110000 | 2024-10-08 2:56PM EDT | 2025-12-19 | 43.67 | 43.35 | 43.80 | +3.27 | +8.09% | 15 | 4,794 | 59.25% |
| NVDA260116C00110000 | 2024-10-08 3:43PM EDT | 2026-01-16 | 44.60 | 44.25 | 44.90 | +3.70 | +9.05% | 115 | 7,881 | 59.46% |
| NVDA260618C00110000 | 2024-10-08 1:50PM EDT | 2026-06-18 | 48.60 | 48.75 | 49.65 | +2.05 | +4.40% | 74 | 3,154 | 59.72% |
| NVDA260918C00110000 | 2024-10-08 3:30PM EDT | 2026-09-18 | 51.70 | 50.90 | 51.75 | +3.40 | +7.04% | 2 | 36 | 59.24% |
| NVDA261218C00110000 | 2024-10-08 3:36PM EDT | 2026-12-18 | 53.65 | 53.35 | 54.30 | +3.84 | +7.71% | 191 | 17,365 | 59.70% |
| NVDA270115C00110000 | 2024-10-08 2:43PM EDT | 2027-01-15 | 54.05 | 53.80 | 54.60 | +2.55 | +4.95% | 26 | 453 | 59.26% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00110000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4,578 | 24,015 | 92.97% |
| NVDA241018P00110000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 7,595 | 82,368 | 63.09% |
| NVDA241025P00110000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 0.40 | 0.40 | 0.41 | -0.31 | -43.66% | 2,312 | 6,977 | 57.13% |
| NVDA241101P00110000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 0.69 | 0.68 | 0.69 | -0.50 | -42.02% | 1,470 | 4,751 | 54.49% |
| NVDA241108P00110000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 1.12 | 1.08 | 1.11 | -0.69 | -38.12% | 988 | 1,636 | 54.47% |
| NVDA241115P00110000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 1.39 | 1.39 | 1.41 | -0.84 | -37.67% | 10,102 | 38,913 | 53.00% |
| NVDA241122P00110000 | 2024-10-08 3:54PM EDT | 2024-11-22 | 2.37 | 2.20 | 2.40 | -1.13 | -32.29% | 485 | 1,046 | 57.64% |
| NVDA241220P00110000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.60 | -1.30 | -26.80% | 1,567 | 31,636 | 53.67% |
| NVDA250117P00110000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.65 | -1.34 | -22.56% | 1,358 | 41,585 | 51.14% |
| NVDA250221P00110000 | 2024-10-08 3:49PM EDT | 2025-02-21 | 6.20 | 6.15 | 6.25 | -1.15 | -15.65% | 598 | 7,429 | 50.87% |
| NVDA250321P00110000 | 2024-10-08 3:59PM EDT | 2025-03-21 | 7.50 | 7.40 | 7.55 | -1.35 | -15.25% | 442 | 17,441 | 51.05% |
| NVDA250417P00110000 | 2024-10-08 3:58PM EDT | 2025-04-17 | 8.25 | 8.20 | 8.35 | -1.35 | -14.06% | 419 | 1,671 | 50.00% |
| NVDA250516P00110000 | 2024-10-08 3:43PM EDT | 2025-05-16 | 9.00 | 8.95 | 9.10 | -1.20 | -11.76% | 18 | 130 | 49.14% |
| NVDA250620P00110000 | 2024-10-08 3:27PM EDT | 2025-06-20 | 10.22 | 10.20 | 10.35 | -1.38 | -11.90% | 99 | 23,494 | 49.19% |
| NVDA250815P00110000 | 2024-10-08 3:40PM EDT | 2025-08-15 | 11.55 | 11.45 | 11.60 | -1.30 | -10.12% | 56 | 8,849 | 47.71% |
| NVDA250919P00110000 | 2024-10-08 3:27PM EDT | 2025-09-19 | 12.55 | 12.50 | 12.70 | -1.32 | -9.52% | 11 | 5,998 | 47.86% |
| NVDA251219P00110000 | 2024-10-08 3:39PM EDT | 2025-12-19 | 14.66 | 14.65 | 14.85 | -1.43 | -8.89% | 15 | 2,802 | 47.11% |
| NVDA260116P00110000 | 2024-10-08 3:50PM EDT | 2026-01-16 | 15.28 | 15.20 | 15.40 | -1.32 | -7.95% | 68 | 12,559 | 46.78% |
| NVDA260618P00110000 | 2024-10-08 3:54PM EDT | 2026-06-18 | 18.08 | 18.05 | 18.30 | -1.10 | -5.74% | 3 | 1,730 | 45.68% |
| NVDA261218P00110000 | 2024-10-08 3:55PM EDT | 2026-12-18 | 20.80 | 20.75 | 21.05 | -1.16 | -5.28% | 1,292 | 12,490 | 44.36% |
| NVDA270115P00110000 | 2024-10-08 2:40PM EDT | 2027-01-15 | 21.21 | 20.90 | 21.40 | -0.69 | -3.15% | 34 | 220 | 44.13% |
© 2024 Yahoo. All rights reserved.