NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:213.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00213000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,420 | 103.13% |
| NVDA241115C00213000 | 2024-10-11 2:20PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.13 | +0.01 | +50.00% | 7 | 240 | 60.35% |
| NVDA241220C00213000 | 2024-10-11 11:56AM EDT | 2024-12-20 | 0.44 | 0.37 | 0.39 | +0.10 | +29.41% | 4 | 361 | 53.49% |
| NVDA250117C00213000 | 2024-10-11 11:34AM EDT | 2025-01-17 | 0.92 | 0.79 | 0.82 | +0.04 | +4.55% | 217 | 668 | 51.64% |
| NVDA250221C00213000 | 2024-10-11 2:06PM EDT | 2025-02-21 | 1.83 | 1.72 | 1.77 | 0.00 | - | 52 | 297 | 52.31% |
| NVDA250321C00213000 | 2024-10-11 3:11PM EDT | 2025-03-21 | 2.86 | 2.82 | 2.89 | +0.16 | +5.93% | 16 | 171 | 53.86% |
| NVDA250620C00213000 | 2024-10-10 1:24PM EDT | 2025-06-20 | 6.05 | 5.90 | 6.00 | 0.00 | - | 62 | 263 | 53.83% |
| NVDA250919C00213000 | 2024-10-11 2:29PM EDT | 2025-09-19 | 9.20 | 9.10 | 9.25 | +0.10 | +1.10% | 2 | 74 | 54.05% |
| NVDA251219C00213000 | 2024-10-11 10:10AM EDT | 2025-12-19 | 12.60 | 12.35 | 12.50 | +2.75 | +27.92% | 1 | 472 | 54.47% |
| NVDA260116C00213000 | 2024-10-07 10:43AM EDT | 2026-01-16 | 10.55 | 13.25 | 13.40 | 0.00 | - | 14 | 244 | 54.44% |
| NVDA260618C00213000 | 2024-10-08 3:14PM EDT | 2026-06-18 | 17.30 | 18.15 | 18.60 | 0.00 | - | 57 | 53 | 54.91% |
| NVDA261218C00213000 | 2024-10-04 11:01AM EDT | 2026-12-18 | 18.41 | 23.50 | 24.00 | 0.00 | - | 2 | 68 | 55.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00213000 | 2024-08-22 11:19AM EDT | 2024-12-20 | 85.25 | 95.40 | 99.20 | 0.00 | - | 2 | 0 | 165.99% |
| NVDA250117P00213000 | 2024-09-04 3:16PM EDT | 2025-01-17 | 107.20 | 87.50 | 90.05 | 0.00 | - | 21 | 0 | 107.09% |
| NVDA250221P00213000 | 2024-08-22 12:33PM EDT | 2025-02-21 | 87.45 | 95.40 | 99.25 | 0.00 | - | 3 | 0 | 120.51% |
| NVDA250321P00213000 | 2024-10-11 10:32AM EDT | 2025-03-21 | 78.20 | 78.40 | 79.10 | -1.80 | -2.25% | 3 | 36 | 41.27% |
| NVDA250620P00213000 | 2024-10-10 3:27PM EDT | 2025-06-20 | 80.10 | 79.40 | 80.15 | 0.00 | - | 1 | 135 | 39.10% |
| NVDA250919P00213000 | 2024-10-09 1:24PM EDT | 2025-09-19 | 83.35 | 81.00 | 82.60 | 0.00 | - | 5 | 99 | 41.89% |
| NVDA251219P00213000 | 2024-10-09 1:49PM EDT | 2025-12-19 | 84.54 | 80.50 | 85.15 | 0.00 | - | 2 | 2 | 43.36% |
| NVDA260116P00213000 | 2024-09-17 1:50PM EDT | 2026-01-16 | 99.35 | 80.00 | 85.90 | 0.00 | - | - | 5 | 43.62% |
© 2024 Yahoo. All rights reserved.