NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:223.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00223000 | 2024-10-04 11:03AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 270 | 112.50% |
| NVDA241115C00223000 | 2024-10-11 12:39PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 367 | 57.03% |
| NVDA241220C00223000 | 2024-10-11 9:31AM EDT | 2024-12-20 | 0.28 | 0.26 | 0.27 | -0.03 | -9.68% | 1 | 157 | 54.69% |
| NVDA250117C00223000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 0.59 | 0.57 | 0.59 | +0.02 | +3.51% | 31 | 270 | 52.37% |
| NVDA250221C00223000 | 2024-10-10 10:59AM EDT | 2025-02-21 | 1.35 | 1.30 | 1.35 | 0.00 | - | 35 | 1,065 | 52.71% |
| NVDA250321C00223000 | 2024-10-11 11:15AM EDT | 2025-03-21 | 2.50 | 2.20 | 2.26 | +0.21 | +9.17% | 2 | 332 | 53.96% |
| NVDA250620C00223000 | 2024-10-11 10:38AM EDT | 2025-06-20 | 5.20 | 4.95 | 5.05 | +2.15 | +70.49% | 1 | 462 | 53.91% |
| NVDA250919C00223000 | 2024-10-01 12:01PM EDT | 2025-09-19 | 8.05 | 7.85 | 8.05 | +3.86 | +92.12% | 1 | 25 | 53.97% |
| NVDA251219C00223000 | 2024-10-03 9:37AM EDT | 2025-12-19 | 7.10 | 10.85 | 11.10 | 0.00 | - | 945 | 903 | 54.26% |
| NVDA260116C00223000 | 2024-08-30 3:47PM EDT | 2026-01-16 | 8.85 | 8.15 | 8.35 | 0.00 | - | 1 | 136 | 47.34% |
| NVDA260618C00223000 | 2024-10-11 3:36PM EDT | 2026-06-18 | 16.75 | 16.55 | 16.95 | +1.35 | +8.77% | 1 | 86 | 54.74% |
| NVDA261218C00223000 | 2024-09-23 10:24AM EDT | 2026-12-18 | 14.52 | 21.80 | 22.25 | 0.00 | - | 1 | 26 | 54.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00223000 | 2024-07-24 3:12PM EDT | 2024-12-20 | 107.88 | 92.90 | 94.95 | 0.00 | - | 7 | 0 | 106.81% |
| NVDA250117P00223000 | 2024-09-18 3:39PM EDT | 2025-01-17 | 108.55 | 87.00 | 89.30 | 0.00 | - | - | 0 | 59.13% |
| NVDA250221P00223000 | 2024-08-22 11:10AM EDT | 2025-02-21 | 95.15 | 105.40 | 109.25 | 0.00 | - | - | 0 | 125.45% |
| NVDA250321P00223000 | 2024-08-26 10:27AM EDT | 2025-03-21 | 96.55 | 98.05 | 98.95 | 0.00 | - | 19 | 0 | 86.90% |
| NVDA250620P00223000 | 2024-10-11 2:45PM EDT | 2025-06-20 | 89.15 | 88.50 | 89.65 | -1.85 | -2.03% | 4 | 91 | 39.14% |
| NVDA250919P00223000 | 2024-10-09 1:24PM EDT | 2025-09-19 | 92.45 | 89.10 | 91.90 | 0.00 | - | 56 | 69 | 42.32% |
| NVDA251219P00223000 | 2024-10-09 10:20AM EDT | 2025-12-19 | 92.30 | 89.40 | 94.25 | 0.00 | - | 1 | 52 | 43.73% |
| NVDA260116P00223000 | 2024-10-09 2:01PM EDT | 2026-01-16 | 94.10 | 88.75 | 94.55 | 0.00 | - | 2 | 3 | 43.07% |
| NVDA260618P00223000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 104.20 | 103.75 | 110.00 | 0.00 | - | - | 1 | 57.71% |
© 2024 Yahoo. All rights reserved.