NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:21.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00021000 | 2024-10-09 11:37AM EDT | 2024-10-18 | 112.43 | 111.85 | 112.40 | 0.00 | - | 5 | 182 | 0.00% |
| NVDA241115C00021000 | 2024-10-09 11:52AM EDT | 2024-11-15 | 111.98 | 111.95 | 112.55 | 0.00 | - | 1 | 258 | 0.00% |
| NVDA241220C00021000 | 2024-09-30 10:41AM EDT | 2024-12-20 | 99.05 | 111.60 | 112.30 | 0.00 | - | 1 | 1,946 | 0.00% |
| NVDA250117C00021000 | 2024-10-03 3:48PM EDT | 2025-01-17 | 102.07 | 112.20 | 112.85 | 0.00 | - | 1 | 8,674 | 146.88% |
| NVDA250221C00021000 | 2024-08-27 2:29PM EDT | 2025-02-21 | 108.26 | 101.80 | 105.10 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA250620C00021000 | 2024-09-20 10:57AM EDT | 2025-06-20 | 96.72 | 112.40 | 114.15 | 0.00 | - | 4 | 1,081 | 116.99% |
| NVDA251219C00021000 | 2024-10-04 1:00PM EDT | 2025-12-19 | 104.83 | 111.50 | 115.85 | 0.00 | - | 10 | 807 | 99.22% |
| NVDA260116C00021000 | 2024-07-19 2:49PM EDT | 2026-01-16 | 99.29 | 103.60 | 107.35 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA260618C00021000 | 2024-08-05 1:05PM EDT | 2026-06-18 | 82.35 | 81.10 | 95.20 | 0.00 | - | 10 | 120 | 0.00% |
| NVDA261218C00021000 | 2024-09-24 9:44AM EDT | 2026-12-18 | 98.95 | 112.20 | 117.30 | 0.00 | - | 1 | 604 | 87.11% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00021000 | 2024-10-02 2:03PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,595 | 362.50% |
| NVDA241115P00021000 | 2024-09-13 12:32PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 685 | 181.25% |
| NVDA241220P00021000 | 2024-10-04 11:21AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,266 | 128.13% |
| NVDA250117P00021000 | 2024-10-07 10:24AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 23,474 | 109.38% |
| NVDA250221P00021000 | 2024-10-09 10:08AM EDT | 2025-02-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,656 | 99.22% |
| NVDA250620P00021000 | 2024-09-27 10:08AM EDT | 2025-06-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 45 | 10,432 | 88.28% |
| NVDA251219P00021000 | 2024-10-08 10:39AM EDT | 2025-12-19 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 2,131 | 75.39% |
| NVDA260116P00021000 | 2024-09-30 9:30AM EDT | 2026-01-16 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 1,317 | 75.00% |
| NVDA260618P00021000 | 2024-09-13 11:12AM EDT | 2026-06-18 | 0.42 | 0.29 | 0.40 | 0.00 | - | 2 | 232 | 70.02% |
| NVDA261218P00021000 | 2024-10-01 11:29AM EDT | 2026-12-18 | 0.55 | 0.46 | 0.59 | 0.00 | - | 4 | 537 | 65.92% |
© 2024 Yahoo. All rights reserved.