NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:25.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00025000 | 2024-10-11 12:07PM EDT | 2024-10-18 | 110.08 | 113.75 | 114.25 | 0.00 | - | 2 | 106 | 531.25% |
| NVDA241115C00025000 | 2024-10-02 10:35AM EDT | 2024-11-15 | 93.15 | 113.80 | 114.45 | 0.00 | - | 2 | 55 | 248.83% |
| NVDA241220C00025000 | 2024-10-08 10:22AM EDT | 2024-12-20 | 106.40 | 114.05 | 114.60 | 0.00 | - | 2 | 830 | 195.02% |
| NVDA250117C00025000 | 2024-10-14 9:53AM EDT | 2025-01-17 | 114.00 | 113.95 | 114.70 | +3.60 | +3.26% | 10 | 14,760 | 164.06% |
| NVDA250221C00025000 | 2024-10-03 1:21PM EDT | 2025-02-21 | 98.15 | 114.05 | 115.20 | 0.00 | - | 7 | 44 | 155.71% |
| NVDA250321C00025000 | 2024-10-11 10:09AM EDT | 2025-03-21 | 110.80 | 114.00 | 115.35 | 0.00 | - | 3 | 142 | 143.26% |
| NVDA250620C00025000 | 2024-10-09 3:09PM EDT | 2025-06-20 | 108.40 | 114.50 | 115.85 | 0.00 | - | 1 | 5,315 | 126.95% |
| NVDA251219C00025000 | 2024-10-11 12:21PM EDT | 2025-12-19 | 111.88 | 113.85 | 117.85 | 0.00 | - | 5 | 5,622 | 106.81% |
| NVDA260116C00025000 | 2024-09-25 10:06AM EDT | 2026-01-16 | 101.07 | 114.15 | 117.80 | 0.00 | - | 20 | 906 | 105.15% |
| NVDA260618C00025000 | 2024-08-29 9:48AM EDT | 2026-06-18 | 101.03 | 96.65 | 101.30 | 0.00 | - | 10 | 430 | 0.00% |
| NVDA261218C00025000 | 2024-10-14 9:41AM EDT | 2026-12-18 | 117.83 | 115.05 | 119.95 | +3.47 | +3.03% | 3 | 1,115 | 93.23% |
| NVDA270115C00025000 | 2024-09-27 3:38PM EDT | 2027-01-15 | 100.70 | 111.55 | 121.55 | 0.00 | - | 1 | 1 | 83.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00025000 | 2024-10-10 11:41AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,525 | 450.00% |
| NVDA241115P00025000 | 2024-09-25 10:53AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,526 | 175.00% |
| NVDA241220P00025000 | 2024-10-11 10:52AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,581 | 121.88% |
| NVDA250117P00025000 | 2024-10-11 3:31PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 96,728 | 103.13% |
| NVDA250221P00025000 | 2024-10-10 2:35PM EDT | 2025-02-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 271 | 96.88% |
| NVDA250321P00025000 | 2024-10-10 3:06PM EDT | 2025-03-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 1,087 | 95.31% |
| NVDA250620P00025000 | 2024-10-07 1:13PM EDT | 2025-06-20 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 12,179 | 84.96% |
| NVDA251219P00025000 | 2024-10-01 9:30AM EDT | 2025-12-19 | 0.27 | 0.23 | 0.27 | 0.00 | - | 1 | 22,789 | 73.44% |
| NVDA260116P00025000 | 2024-10-10 10:04AM EDT | 2026-01-16 | 0.31 | 0.28 | 0.32 | 0.00 | - | 10 | 36,262 | 73.10% |
| NVDA260618P00025000 | 2024-10-04 11:58AM EDT | 2026-06-18 | 0.50 | 0.44 | 0.53 | 0.00 | - | 15,390 | 16,956 | 68.31% |
| NVDA261218P00025000 | 2024-10-11 3:27PM EDT | 2026-12-18 | 0.69 | 0.66 | 0.77 | 0.00 | - | 2 | 27,955 | 64.21% |
| NVDA270115P00025000 | 2024-10-03 12:55PM EDT | 2027-01-15 | 0.85 | 0.56 | 0.85 | 0.00 | - | 1 | 74 | 62.94% |
© 2024 Yahoo. All rights reserved.