NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:177.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00177000 | 2024-10-14 10:05AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,147 | 70.31% |
| NVDA241115C00177000 | 2024-10-14 10:07AM EDT | 2024-11-15 | 0.38 | 0.35 | 0.37 | +0.15 | +65.22% | 38 | 645 | 47.12% |
| NVDA241220C00177000 | 2024-10-14 10:52AM EDT | 2024-12-20 | 2.31 | 2.33 | 2.35 | +0.39 | +20.31% | 92 | 3,037 | 51.48% |
| NVDA250117C00177000 | 2024-10-14 9:56AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.75 | +0.55 | +17.19% | 29 | 1,554 | 50.67% |
| NVDA250221C00177000 | 2024-10-11 2:56PM EDT | 2025-02-21 | 5.70 | 6.05 | 6.15 | +0.55 | +10.68% | 1 | 646 | 52.66% |
| NVDA250321C00177000 | 2024-10-14 10:25AM EDT | 2025-03-21 | 8.35 | 8.30 | 8.40 | +1.15 | +15.97% | 5 | 560 | 55.01% |
| NVDA250620C00177000 | 2024-10-11 11:04AM EDT | 2025-06-20 | 11.90 | 13.00 | 13.15 | 0.00 | - | 18 | 1,325 | 55.08% |
| NVDA251219C00177000 | 2024-10-14 10:50AM EDT | 2025-12-19 | 21.13 | 21.05 | 21.20 | +8.10 | +62.16% | 10 | 499 | 55.60% |
| NVDA260116C00177000 | 2024-10-14 9:56AM EDT | 2026-01-16 | 22.25 | 22.10 | 22.30 | +1.85 | +9.07% | 1 | 357 | 55.62% |
| NVDA260618C00177000 | 2024-10-02 12:13PM EDT | 2026-06-18 | 17.79 | 27.80 | 28.05 | 0.00 | - | 10 | 243 | 56.19% |
| NVDA261218C00177000 | 2024-10-10 11:12AM EDT | 2026-12-18 | 30.75 | 33.55 | 33.85 | 0.00 | - | 1 | 898 | 56.41% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00177000 | 2024-10-10 3:24PM EDT | 2024-10-18 | 42.60 | 37.85 | 38.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00177000 | 2024-08-22 3:09PM EDT | 2024-11-15 | 53.75 | 59.40 | 63.10 | 0.00 | - | 4 | 0 | 210.30% |
| NVDA241220P00177000 | 2024-10-10 11:24AM EDT | 2024-12-20 | 43.65 | 39.10 | 39.35 | 0.00 | - | 2 | 116 | 37.82% |
| NVDA250117P00177000 | 2024-10-14 10:26AM EDT | 2025-01-17 | 40.16 | 40.00 | 40.20 | -3.59 | -8.21% | 2 | 1,109 | 38.60% |
| NVDA250221P00177000 | 2024-10-11 10:11AM EDT | 2025-02-21 | 44.90 | 41.60 | 41.95 | 0.00 | - | 5 | 52 | 41.71% |
| NVDA250321P00177000 | 2024-10-11 10:18AM EDT | 2025-03-21 | 43.70 | 43.15 | 43.30 | -2.20 | -4.79% | 6 | 4 | 42.93% |
| NVDA250620P00177000 | 2024-10-07 9:41AM EDT | 2025-06-20 | 54.28 | 46.25 | 46.45 | 0.00 | - | 15 | 3 | 42.60% |
| NVDA251219P00177000 | 2024-09-09 1:51PM EDT | 2025-12-19 | 74.99 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 47.63% |
| NVDA260116P00177000 | 2024-10-10 11:12AM EDT | 2026-01-16 | 54.65 | 51.95 | 52.15 | 0.00 | - | 10 | 11 | 41.41% |
| NVDA260618P00177000 | 2024-08-27 12:11PM EDT | 2026-06-18 | 63.91 | 59.00 | 69.00 | 0.00 | - | 2 | 1 | 52.67% |
| NVDA261218P00177000 | 2024-08-27 12:08PM EDT | 2026-12-18 | 66.97 | 62.00 | 72.00 | 0.00 | - | 12 | 6 | 56.06% |
© 2024 Yahoo. All rights reserved.