NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00270000 | 2024-09-25 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,391 | 134.38% |
| NVDA241115C00270000 | 2024-10-09 10:12AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,470 | 65.63% |
| NVDA241220C00270000 | 2024-10-10 12:15PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 8 | 2,223 | 59.77% |
| NVDA250117C00270000 | 2024-10-10 1:58PM EDT | 2025-01-17 | 0.20 | 0.03 | 0.20 | +0.02 | +11.11% | 29 | 1,754 | 53.61% |
| NVDA250221C00270000 | 2024-10-10 10:56AM EDT | 2025-02-21 | 0.44 | 0.30 | 0.46 | +0.07 | +18.92% | 2 | 316 | 53.91% |
| NVDA250321C00270000 | 2024-10-10 3:58PM EDT | 2025-03-21 | 0.80 | 0.75 | 1.32 | +0.17 | +26.98% | 94 | 1,335 | 57.73% |
| NVDA250620C00270000 | 2024-10-09 12:57PM EDT | 2025-06-20 | 2.08 | 1.90 | 2.50 | +0.18 | +9.47% | 5 | 780 | 53.75% |
| NVDA250919C00270000 | 2024-10-10 10:44AM EDT | 2025-09-19 | 4.20 | 3.65 | 4.25 | +0.55 | +15.07% | 13 | 342 | 53.01% |
| NVDA251219C00270000 | 2024-10-10 11:06AM EDT | 2025-12-19 | 6.30 | 3.90 | 8.20 | +0.54 | +9.37% | 20 | 881 | 53.02% |
| NVDA260116C00270000 | 2024-10-10 3:32PM EDT | 2026-01-16 | 7.16 | 3.50 | 7.20 | +0.76 | +11.87% | 5 | 3,068 | 54.16% |
| NVDA260618C00270000 | 2024-10-10 11:06AM EDT | 2026-06-18 | 10.77 | 6.00 | 13.65 | +0.43 | +4.16% | 1 | 773 | 51.98% |
| NVDA261218C00270000 | 2024-10-10 3:51PM EDT | 2026-12-18 | 15.72 | 15.10 | 16.20 | +1.32 | +9.17% | 22 | 3,245 | 54.27% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 2024-10-18 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 597.09% |
| NVDA241115P00270000 | 2024-08-15 9:56AM EDT | 2024-11-15 | 149.85 | 149.60 | 152.35 | 0.00 | - | 1 | 0 | 253.28% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 2024-12-20 | 130.80 | 149.20 | 153.25 | 0.00 | - | 2 | 0 | 182.74% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA250919P00270000 | 2024-08-22 11:18AM EDT | 2025-09-19 | 141.95 | 152.15 | 156.00 | 0.00 | - | - | 0 | 89.44% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA260116P00270000 | 2024-08-29 10:58AM EDT | 2026-01-16 | 140.76 | 141.00 | 157.00 | 0.00 | - | 5 | 0 | 67.90% |
| NVDA260618P00270000 | 2024-08-30 9:54AM EDT | 2026-06-18 | 149.45 | 143.10 | 154.85 | 0.00 | - | 1 | 0 | 58.86% |
| NVDA261218P00270000 | 2024-10-08 12:30PM EDT | 2026-12-18 | 139.28 | 130.00 | 143.55 | 0.00 | - | 4 | 12 | 43.35% |
© 2024 Yahoo. All rights reserved.