NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00158000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 80 | 3,076 | 50.39% |
| NVDA241115C00158000 | 2024-10-04 2:57PM EDT | 2024-11-15 | 0.60 | 0.60 | 0.63 | -0.04 | -6.25% | 22 | 2,287 | 45.95% |
| NVDA241220C00158000 | 2024-10-04 3:48PM EDT | 2024-12-20 | 2.74 | 2.74 | 2.79 | +0.03 | +1.11% | 1,081 | 3,425 | 51.32% |
| NVDA250117C00158000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | +0.07 | +1.78% | 81 | 3,694 | 50.33% |
| NVDA250221C00158000 | 2024-10-04 9:30AM EDT | 2025-02-21 | 6.23 | 5.95 | 6.05 | +1.93 | +44.88% | 2 | 1,691 | 51.61% |
| NVDA250321C00158000 | 2024-10-04 10:26AM EDT | 2025-03-21 | 7.30 | 7.65 | 7.80 | -0.05 | -0.68% | 4 | 1,087 | 52.96% |
| NVDA250620C00158000 | 2024-10-04 10:30AM EDT | 2025-06-20 | 11.20 | 11.75 | 11.90 | -0.01 | -0.09% | 24 | 1,536 | 53.17% |
| NVDA250919C00158000 | 2024-10-01 2:54PM EDT | 2025-09-19 | 12.47 | 15.40 | 15.65 | 0.00 | - | 28 | 658 | 53.55% |
| NVDA251219C00158000 | 2024-10-04 2:10PM EDT | 2025-12-19 | 18.70 | 18.85 | 19.20 | -0.73 | -3.76% | 1 | 487 | 54.15% |
| NVDA260116C00158000 | 2024-10-04 12:18PM EDT | 2026-01-16 | 19.53 | 19.85 | 20.15 | +1.33 | +7.31% | 2 | 3,377 | 54.25% |
| NVDA260618C00158000 | 2024-09-26 11:04AM EDT | 2026-06-18 | 25.00 | 24.75 | 25.15 | 0.00 | - | 1 | 170 | 54.72% |
| NVDA261218C00158000 | 2024-10-01 11:51AM EDT | 2026-12-18 | 25.97 | 29.85 | 30.35 | 0.00 | - | 2 | 556 | 55.07% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00158000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 33.15 | 32.65 | 33.65 | -2.05 | -5.82% | 9 | 9 | 54.30% |
| NVDA241115P00158000 | 2024-10-01 1:10PM EDT | 2024-11-15 | 41.95 | 33.00 | 33.55 | 0.00 | - | 5 | 93 | 43.16% |
| NVDA241220P00158000 | 2024-10-04 11:31AM EDT | 2024-12-20 | 36.00 | 34.35 | 34.90 | -6.15 | -14.59% | 4 | 246 | 44.82% |
| NVDA250117P00158000 | 2024-10-01 9:47AM EDT | 2025-01-17 | 39.45 | 35.10 | 35.60 | 0.00 | - | 33 | 229 | 42.60% |
| NVDA250221P00158000 | 2024-09-27 9:37AM EDT | 2025-02-21 | 39.25 | 35.95 | 37.40 | 0.00 | - | 1 | 11 | 44.96% |
| NVDA250321P00158000 | 2024-09-30 12:36PM EDT | 2025-03-21 | 41.20 | 37.40 | 38.45 | 0.00 | - | 1 | 22 | 44.90% |
| NVDA250620P00158000 | 2024-09-16 11:10AM EDT | 2025-06-20 | 47.55 | 40.05 | 41.15 | 0.00 | - | 50 | 59 | 43.60% |
| NVDA250919P00158000 | 2024-09-12 12:16PM EDT | 2025-09-19 | 48.80 | 42.85 | 43.20 | 0.00 | - | 1 | 13 | 42.08% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-09-13 10:41AM EDT | 2026-01-16 | 51.52 | 45.55 | 46.00 | 0.00 | - | 9 | 147 | 41.56% |
| NVDA260618P00158000 | 2024-08-21 9:56AM EDT | 2026-06-18 | 50.65 | 53.50 | 54.95 | 0.00 | - | 6 | 120 | 50.02% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 2026-12-18 | 48.86 | 61.90 | 66.30 | 0.00 | - | 1 | 110 | 56.38% |
© 2024 Yahoo. All rights reserved.