NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00210000 | 2024-09-05 3:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 621 | 156.25% |
| NVDA240920C00210000 | 2024-09-05 10:07AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,349 | 123.44% |
| NVDA241018C00210000 | 2024-09-06 11:47AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 9,870 | 78.91% |
| NVDA241115C00210000 | 2024-09-06 10:43AM EDT | 2024-11-15 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 18 | 1,241 | 67.38% |
| NVDA241220C00210000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 28 | 5,108 | 62.01% |
| NVDA250117C00210000 | 2024-09-06 3:43PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.45 | -0.07 | -14.29% | 135 | 4,934 | 58.84% |
| NVDA250221C00210000 | 2024-09-05 3:45PM EDT | 2025-02-21 | 0.69 | 0.71 | 0.82 | -0.14 | -16.87% | 6 | 1,836 | 57.74% |
| NVDA250321C00210000 | 2024-09-06 2:32PM EDT | 2025-03-21 | 1.03 | 1.03 | 1.11 | -0.27 | -20.77% | 24 | 666 | 56.91% |
| NVDA250620C00210000 | 2024-09-06 12:45PM EDT | 2025-06-20 | 2.33 | 2.31 | 2.45 | -0.34 | -12.73% | 82 | 997 | 55.85% |
| NVDA250919C00210000 | 2024-09-06 12:10PM EDT | 2025-09-19 | 3.82 | 3.90 | 4.10 | -0.72 | -15.86% | 17 | 426 | 55.63% |
| NVDA251219C00210000 | 2024-09-06 2:19PM EDT | 2025-12-19 | 5.70 | 5.65 | 6.00 | -0.65 | -10.24% | 4 | 1,899 | 55.79% |
| NVDA260116C00210000 | 2024-09-06 12:20PM EDT | 2026-01-16 | 6.30 | 6.15 | 6.40 | -0.62 | -8.96% | 13 | 1,405 | 55.48% |
| NVDA260618C00210000 | 2024-09-04 9:40AM EDT | 2026-06-18 | 10.00 | 9.40 | 9.70 | 0.00 | - | 10 | 422 | 56.04% |
| NVDA261218C00210000 | 2024-09-06 3:00PM EDT | 2026-12-18 | 13.30 | 13.05 | 13.35 | -1.20 | -8.28% | 55 | 2,071 | 56.17% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00210000 | 2024-08-29 3:47PM EDT | 2024-09-20 | 91.27 | 106.45 | 107.95 | 0.00 | - | 8 | 0 | 131.25% |
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 2024-10-18 | 86.07 | 81.20 | 82.10 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241115P00210000 | 2024-08-30 10:03AM EDT | 2024-11-15 | 88.36 | 105.80 | 108.45 | 0.00 | - | 4 | 0 | 98.73% |
| NVDA241220P00210000 | 2024-08-29 3:01PM EDT | 2024-12-20 | 91.70 | 104.85 | 109.85 | 0.00 | - | 50 | 0 | 58.79% |
| NVDA250117P00210000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 92.85 | 105.80 | 108.40 | 0.00 | - | 23 | 0 | 71.09% |
| NVDA250221P00210000 | 2024-08-28 11:37AM EDT | 2025-02-21 | 86.45 | 105.80 | 108.40 | 0.00 | - | 2 | 0 | 63.28% |
| NVDA250321P00210000 | 2024-09-04 9:37AM EDT | 2025-03-21 | 105.50 | 105.70 | 109.75 | 0.00 | - | 10 | 0 | 50.76% |
| NVDA250620P00210000 | 2024-08-30 2:20PM EDT | 2025-06-20 | 92.28 | 105.50 | 110.00 | 0.00 | - | 2 | 107 | 58.35% |
| NVDA250919P00210000 | 2024-09-03 1:11PM EDT | 2025-09-19 | 99.85 | 106.00 | 108.60 | 0.00 | - | 1 | 63 | 43.57% |
| NVDA251219P00210000 | 2024-08-28 11:23AM EDT | 2025-12-19 | 91.13 | 99.45 | 117.00 | 0.00 | - | 4 | 27 | 66.75% |
| NVDA260116P00210000 | 2024-08-29 2:39PM EDT | 2026-01-16 | 94.46 | 106.85 | 117.00 | 0.00 | - | 5 | 107 | 51.06% |
| NVDA260618P00210000 | 2024-08-23 10:38AM EDT | 2026-06-18 | 89.95 | 101.00 | 117.00 | 0.00 | - | 1 | 6 | 56.72% |
| NVDA261218P00210000 | 2024-08-27 10:38AM EDT | 2026-12-18 | 92.92 | 102.00 | 118.00 | 0.00 | - | 1 | 55 | 51.99% |
© 2024 Yahoo. All rights reserved.