NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:27.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00027000 | 2024-10-02 12:28PM EDT | 2024-10-18 | 92.10 | 105.60 | 106.20 | 0.00 | - | 10 | 231 | 0.00% |
| NVDA241115C00027000 | 2024-10-02 12:28PM EDT | 2024-11-15 | 92.23 | 105.55 | 106.30 | 0.00 | - | 10 | 128 | 0.00% |
| NVDA241220C00027000 | 2024-10-08 1:05PM EDT | 2024-12-20 | 105.30 | 105.55 | 106.10 | 0.00 | - | 69 | 699 | 0.00% |
| NVDA250117C00027000 | 2024-09-30 9:32AM EDT | 2025-01-17 | 92.95 | 105.95 | 106.75 | 0.00 | - | 10 | 10,030 | 0.00% |
| NVDA250221C00027000 | 2024-08-16 9:40AM EDT | 2025-02-21 | 97.05 | 92.10 | 93.70 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250620C00027000 | 2024-09-19 11:55AM EDT | 2025-06-20 | 93.55 | 106.35 | 108.10 | 0.00 | - | 20 | 3,312 | 92.48% |
| NVDA251219C00027000 | 2024-10-08 10:11AM EDT | 2025-12-19 | 106.70 | 106.20 | 109.90 | 0.00 | - | 10 | 1,994 | 89.18% |
| NVDA260116C00027000 | 2024-09-20 2:05PM EDT | 2026-01-16 | 91.11 | 106.00 | 110.10 | 0.00 | - | 10 | 802 | 86.45% |
| NVDA260618C00027000 | 2024-08-05 9:46AM EDT | 2026-06-18 | 74.63 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| NVDA261218C00027000 | 2024-09-10 10:52AM EDT | 2026-12-18 | 84.00 | 107.20 | 111.85 | 0.00 | - | 295 | 1,402 | 80.29% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00027000 | 2024-10-02 3:23PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,235 | 312.50% |
| NVDA241115P00027000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 2,436 | 156.25% |
| NVDA241220P00027000 | 2024-10-04 11:28AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 5,540 | 112.50% |
| NVDA250117P00027000 | 2024-10-10 9:38AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4,992 | 104.69% |
| NVDA250221P00027000 | 2024-09-23 12:34PM EDT | 2025-02-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,239 | 92.19% |
| NVDA250620P00027000 | 2024-10-08 10:32AM EDT | 2025-06-20 | 0.12 | 0.11 | 0.14 | 0.00 | - | 50 | 1,216 | 81.84% |
| NVDA251219P00027000 | 2024-08-13 12:14PM EDT | 2025-12-19 | 0.55 | 0.36 | 0.42 | 0.00 | - | 1 | 892 | 73.44% |
| NVDA260116P00027000 | 2024-09-03 10:40AM EDT | 2026-01-16 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 5,905 | 70.75% |
| NVDA260618P00027000 | 2024-08-13 1:40PM EDT | 2026-06-18 | 0.84 | 0.56 | 0.72 | 0.00 | - | 2 | 79 | 67.19% |
| NVDA261218P00027000 | 2024-09-26 9:51AM EDT | 2026-12-18 | 0.80 | 0.74 | 0.88 | 0.00 | - | 21 | 1,512 | 61.65% |
© 2024 Yahoo. All rights reserved.