NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:194.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00194000 | 2024-10-14 9:31AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,077 | 93.75% |
| NVDA241115C00194000 | 2024-10-14 9:57AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 6 | 5,422 | 49.81% |
| NVDA241220C00194000 | 2024-10-14 9:46AM EDT | 2024-12-20 | 0.98 | 1.08 | 1.10 | +0.13 | +15.29% | 7 | 6,233 | 51.88% |
| NVDA250117C00194000 | 2024-10-14 10:11AM EDT | 2025-01-17 | 2.05 | 1.96 | 1.98 | +0.44 | +27.33% | 33 | 23,749 | 50.55% |
| NVDA250221C00194000 | 2024-10-11 9:50AM EDT | 2025-02-21 | 3.80 | 3.60 | 3.70 | +0.67 | +21.41% | 1 | 3,840 | 51.90% |
| NVDA250321C00194000 | 2024-10-14 9:58AM EDT | 2025-03-21 | 5.50 | 5.45 | 5.50 | +0.81 | +17.27% | 2 | 8,427 | 54.18% |
| NVDA250620C00194000 | 2024-10-14 10:11AM EDT | 2025-06-20 | 9.95 | 9.65 | 9.75 | +1.50 | +17.75% | 26 | 8,835 | 54.45% |
| NVDA251219C00194000 | 2024-10-10 11:34AM EDT | 2025-12-19 | 15.30 | 17.30 | 17.45 | 0.00 | - | 1 | 1,725 | 55.12% |
| NVDA260116C00194000 | 2024-10-11 12:56PM EDT | 2026-01-16 | 16.75 | 18.25 | 18.40 | 0.00 | - | 1 | 7,392 | 54.99% |
| NVDA260618C00194000 | 2024-10-08 10:45AM EDT | 2026-06-18 | 20.50 | 23.75 | 23.95 | 0.00 | - | 5 | 5,394 | 55.44% |
| NVDA261218C00194000 | 2024-10-11 3:54PM EDT | 2026-12-18 | 27.40 | 29.45 | 29.75 | 0.00 | - | 41 | 14,845 | 55.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00194000 | 2024-10-10 3:40PM EDT | 2024-10-18 | 59.75 | 54.50 | 55.70 | 0.00 | - | 2 | 0 | 167.58% |
| NVDA241115P00194000 | 2024-08-29 3:22PM EDT | 2024-11-15 | 76.10 | 71.30 | 73.40 | 0.00 | - | 290 | 0 | 198.58% |
| NVDA241220P00194000 | 2024-10-11 3:28PM EDT | 2024-12-20 | 59.20 | 54.90 | 55.55 | 0.00 | - | 20 | 10 | 43.02% |
| NVDA250117P00194000 | 2024-10-11 12:55PM EDT | 2025-01-17 | 55.90 | 55.40 | 55.80 | -3.55 | -5.97% | 1 | 10 | 39.50% |
| NVDA250221P00194000 | 2024-10-11 11:09AM EDT | 2025-02-21 | 60.05 | 56.40 | 56.65 | 0.00 | - | 13 | 217 | 40.56% |
| NVDA250321P00194000 | 2024-10-11 3:39PM EDT | 2025-03-21 | 60.90 | 57.40 | 57.65 | 0.00 | - | 43 | 267 | 42.15% |
| NVDA250620P00194000 | 2024-10-09 12:06PM EDT | 2025-06-20 | 64.85 | 60.05 | 60.40 | 0.00 | - | 3 | 85 | 42.67% |
| NVDA251219P00194000 | 2024-10-08 10:34AM EDT | 2025-12-19 | 68.95 | 64.25 | 64.75 | 0.00 | - | - | 1 | 41.33% |
| NVDA260116P00194000 | 2024-09-24 10:30AM EDT | 2026-01-16 | 80.90 | 64.75 | 65.25 | 0.00 | - | 800 | 800 | 40.97% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 53.78% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 77.89 | 75.00 | 80.85 | 0.00 | - | - | 0 | 51.01% |
© 2024 Yahoo. All rights reserved.