NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:127.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00127000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9,577 | 25,958 | 25.00% |
| NVDA240927C00127000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,313 | 4,566 | 12.50% |
| NVDA241004C00127000 | 2024-09-16 3:58PM EDT | 2024-10-04 | 1.73 | 0.00 | 0.00 | 0.00 | - | 327 | 1,682 | 6.25% |
| NVDA241011C00127000 | 2024-09-16 3:55PM EDT | 2024-10-11 | 2.45 | 0.00 | 0.00 | 0.00 | - | 114 | 1,071 | 6.25% |
| NVDA241025C00127000 | 2024-09-16 3:21PM EDT | 2024-10-25 | 3.73 | 0.00 | 0.00 | 0.00 | - | 127 | 489 | 6.25% |
| NVDA241101C00127000 | 2024-09-16 3:52PM EDT | 2024-11-01 | 4.53 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 6.25% |
| NVDA241115C00127000 | 2024-09-16 3:47PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 223 | 7,757 | 6.25% |
| NVDA241220C00127000 | 2024-09-16 3:51PM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 194 | 5,767 | 3.13% |
| NVDA250117C00127000 | 2024-09-16 3:34PM EDT | 2025-01-17 | 10.74 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| NVDA250221C00127000 | 2024-09-16 3:53PM EDT | 2025-02-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 30 | 4,015 | 3.13% |
| NVDA250620C00127000 | 2024-09-16 12:29PM EDT | 2025-06-20 | 18.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,398 | 3.13% |
| NVDA251219C00127000 | 2024-09-13 3:41PM EDT | 2025-12-19 | 27.87 | 0.00 | 0.00 | 0.00 | - | 39 | 433 | 1.56% |
| NVDA260116C00127000 | 2024-09-13 2:00PM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 1.56% |
| NVDA260618C00127000 | 2024-09-13 2:59PM EDT | 2026-06-18 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 1.56% |
| NVDA261218C00127000 | 2024-09-16 2:29PM EDT | 2026-12-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00127000 | 2024-09-16 3:56PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,049 | 5,626 | 0.00% |
| NVDA240927P00127000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 11.10 | 0.00 | 0.00 | 0.00 | - | 119 | 531 | 0.00% |
| NVDA241004P00127000 | 2024-09-16 3:47PM EDT | 2024-10-04 | 11.80 | 0.00 | 0.00 | 0.00 | - | 43 | 390 | 0.00% |
| NVDA241011P00127000 | 2024-09-16 1:30PM EDT | 2024-10-11 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| NVDA241025P00127000 | 2024-09-16 3:24PM EDT | 2024-10-25 | 13.78 | 0.00 | 0.00 | 0.00 | - | 7 | 514 | 0.00% |
| NVDA241101P00127000 | 2024-09-16 11:21AM EDT | 2024-11-01 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241115P00127000 | 2024-09-16 3:44PM EDT | 2024-11-15 | 15.33 | 0.00 | 0.00 | 0.00 | - | 15 | 2,374 | 0.00% |
| NVDA241220P00127000 | 2024-09-16 2:19PM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 15 | 3,653 | 0.00% |
| NVDA250117P00127000 | 2024-09-16 3:54PM EDT | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 12 | 2,791 | 0.00% |
| NVDA250221P00127000 | 2024-09-16 3:42PM EDT | 2025-02-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 0.00% |
| NVDA250620P00127000 | 2024-09-12 10:37AM EDT | 2025-06-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA251219P00127000 | 2024-09-16 11:02AM EDT | 2025-12-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 0.00% |
| NVDA260116P00127000 | 2024-09-12 1:57PM EDT | 2026-01-16 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,281 | 0.00% |
| NVDA260618P00127000 | 2024-09-03 2:08PM EDT | 2026-06-18 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00127000 | 2024-09-10 3:45PM EDT | 2026-12-18 | 40.31 | 0.00 | 0.00 | 0.00 | - | 9 | 965 | 0.00% |
© 2024 Yahoo. All rights reserved.