NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:172.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00172000 | 2024-10-08 3:20PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| NVDA241115C00172000 | 2024-10-08 11:00AM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 799 | 12.50% |
| NVDA241220C00172000 | 2024-10-08 3:12PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 27 | 883 | 12.50% |
| NVDA250117C00172000 | 2024-10-08 3:58PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| NVDA250221C00172000 | 2024-10-08 2:59PM EDT | 2025-02-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NVDA250321C00172000 | 2024-10-08 3:57PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 6.25% |
| NVDA250620C00172000 | 2024-10-07 9:51AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C00172000 | 2024-10-07 12:07PM EDT | 2025-12-19 | 17.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA260116C00172000 | 2024-10-04 12:17PM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 6.25% |
| NVDA260618C00172000 | 2024-10-08 11:28AM EDT | 2026-06-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA261218C00172000 | 2024-10-07 11:54AM EDT | 2026-12-18 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00172000 | 2024-10-08 9:50AM EDT | 2024-10-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P00172000 | 2024-09-04 3:29PM EDT | 2024-11-15 | 66.05 | 46.45 | 49.05 | 0.00 | - | 1 | 0 | 119.23% |
| NVDA241220P00172000 | 2024-10-08 3:49PM EDT | 2024-12-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 164 | 298 | 0.00% |
| NVDA250117P00172000 | 2024-10-08 3:53PM EDT | 2025-01-17 | 40.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250221P00172000 | 2024-10-08 3:40PM EDT | 2025-02-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250321P00172000 | 2024-10-08 12:15PM EDT | 2025-03-21 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-09-25 2:41PM EDT | 2025-12-19 | 57.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA260116P00172000 | 2024-09-26 11:13AM EDT | 2026-01-16 | 57.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 58.98% |
| NVDA261218P00172000 | 2024-08-27 10:21AM EDT | 2026-12-18 | 64.15 | 62.35 | 62.95 | 0.00 | - | 1 | 20 | 46.02% |
© 2024 Yahoo. All rights reserved.