NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:26.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00026000 | 2024-10-07 9:31AM EDT | 2024-10-18 | 100.15 | 108.00 | 108.50 | 0.00 | - | 20 | 91 | 407.81% |
| NVDA241115C00026000 | 2024-10-01 11:36AM EDT | 2024-11-15 | 91.69 | 107.95 | 108.50 | 0.00 | - | 2 | 81 | 189.84% |
| NVDA241220C00026000 | 2024-10-01 11:36AM EDT | 2024-12-20 | 91.84 | 108.30 | 108.85 | 0.00 | - | 10 | 371 | 184.77% |
| NVDA250117C00026000 | 2024-10-08 3:38PM EDT | 2025-01-17 | 108.00 | 108.25 | 108.85 | 0.00 | - | 31 | 7,152 | 155.08% |
| NVDA250221C00026000 | 2024-10-08 9:30AM EDT | 2025-02-21 | 104.41 | 108.20 | 109.35 | 0.00 | - | 2 | 58 | 144.73% |
| NVDA250620C00026000 | 2024-10-09 12:24PM EDT | 2025-06-20 | 107.39 | 108.95 | 109.80 | 0.00 | - | 1 | 1,636 | 120.95% |
| NVDA251219C00026000 | 2024-09-27 10:45AM EDT | 2025-12-19 | 97.60 | 108.50 | 112.20 | 0.00 | - | 1 | 1,649 | 106.10% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 105.31 | 101.00 | 115.00 | 0.00 | - | 1 | 170 | 147.88% |
| NVDA260618C00026000 | 2024-08-02 12:43PM EDT | 2026-06-18 | 84.70 | 87.50 | 101.80 | 0.00 | - | 1 | 380 | 0.00% |
| NVDA261218C00026000 | 2024-09-10 3:27PM EDT | 2026-12-18 | 85.45 | 109.60 | 114.20 | 0.00 | - | 20 | 315 | 91.10% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00026000 | 2024-09-09 9:30AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 737 | 50.00% |
| NVDA241115P00026000 | 2024-10-03 10:53AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 920 | 159.38% |
| NVDA241220P00026000 | 2024-10-04 11:46AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 2,603 | 115.63% |
| NVDA250117P00026000 | 2024-10-10 10:16AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 12,712 | 106.25% |
| NVDA250221P00026000 | 2024-10-09 10:43AM EDT | 2025-02-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 122 | 92.19% |
| NVDA250620P00026000 | 2024-10-02 3:16PM EDT | 2025-06-20 | 0.13 | 0.09 | 0.12 | 0.00 | - | 30 | 4,208 | 82.03% |
| NVDA251219P00026000 | 2024-10-03 3:54PM EDT | 2025-12-19 | 0.31 | 0.26 | 0.30 | 0.00 | - | 187 | 6,507 | 71.48% |
| NVDA260116P00026000 | 2024-09-04 10:05AM EDT | 2026-01-16 | 0.49 | 0.33 | 0.37 | 0.00 | - | 590 | 2,579 | 71.68% |
| NVDA260618P00026000 | 2024-10-09 2:35PM EDT | 2026-06-18 | 0.52 | 0.47 | 0.57 | 0.00 | - | 2 | 2,131 | 66.36% |
| NVDA261218P00026000 | 2024-10-09 12:00PM EDT | 2026-12-18 | 0.71 | 0.70 | 0.77 | 0.00 | - | 2 | 894 | 61.99% |
© 2024 Yahoo. All rights reserved.