NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:34.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00034000 | 2024-09-25 12:03PM EDT | 2024-10-18 | 89.51 | 103.95 | 104.30 | 0.00 | - | 10 | 25 | 514.84% |
| NVDA241115C00034000 | 2024-10-14 10:32AM EDT | 2024-11-15 | 105.26 | 104.10 | 104.50 | +6.22 | +6.28% | 3 | 313 | 225.00% |
| NVDA241220C00034000 | 2024-10-10 12:16PM EDT | 2024-12-20 | 101.35 | 104.20 | 104.65 | 0.00 | - | 20 | 2,627 | 165.23% |
| NVDA250117C00034000 | 2024-10-11 9:45AM EDT | 2025-01-17 | 101.24 | 104.45 | 105.00 | 0.00 | - | 1 | 5,705 | 152.34% |
| NVDA250221C00034000 | 2024-10-03 9:31AM EDT | 2025-02-21 | 87.40 | 104.20 | 105.10 | 0.00 | - | 1 | 60 | 127.88% |
| NVDA250321C00034000 | 2024-09-19 9:59AM EDT | 2025-03-21 | 85.58 | 104.25 | 105.30 | 0.00 | - | 2 | 207 | 119.82% |
| NVDA250620C00034000 | 2024-10-03 3:59PM EDT | 2025-06-20 | 90.35 | 105.25 | 106.35 | 0.00 | - | 5 | 2,006 | 113.97% |
| NVDA251219C00034000 | 2024-09-26 3:32PM EDT | 2025-12-19 | 92.97 | 105.25 | 108.65 | 0.00 | - | 20 | 1,435 | 98.29% |
| NVDA260116C00034000 | 2024-09-12 11:48AM EDT | 2026-01-16 | 87.17 | 102.30 | 105.25 | 0.00 | - | 10 | 314 | 77.44% |
| NVDA260618C00034000 | 2024-08-06 1:01PM EDT | 2026-06-18 | 78.22 | 75.70 | 81.15 | 0.00 | - | 10 | 113 | 0.00% |
| NVDA261218C00034000 | 2024-07-31 9:52AM EDT | 2026-12-18 | 85.60 | 84.20 | 92.75 | 0.00 | - | 1 | 430 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00034000 | 2024-10-02 9:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 84 | 375.00% |
| NVDA241115P00034000 | 2024-09-30 11:34AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 742 | 143.75% |
| NVDA241220P00034000 | 2024-10-11 3:01PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,014 | 106.25% |
| NVDA250117P00034000 | 2024-10-14 10:25AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 19,336 | 97.66% |
| NVDA250221P00034000 | 2024-09-18 12:39PM EDT | 2025-02-21 | 0.11 | 0.03 | 0.04 | 0.00 | - | 10 | 1,860 | 86.33% |
| NVDA250321P00034000 | 2024-10-09 10:38AM EDT | 2025-03-21 | 0.09 | 0.06 | 0.08 | 0.00 | - | 3 | 649 | 84.38% |
| NVDA250620P00034000 | 2024-10-14 11:17AM EDT | 2025-06-20 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 333 | 1,956 | 76.66% |
| NVDA251219P00034000 | 2024-10-07 3:12PM EDT | 2025-12-19 | 0.51 | 0.47 | 0.52 | 0.00 | - | 100 | 11,052 | 66.99% |
| NVDA260116P00034000 | 2024-09-06 11:44AM EDT | 2026-01-16 | 1.06 | 0.58 | 0.66 | 0.00 | - | 1 | 900 | 67.51% |
| NVDA260618P00034000 | 2024-10-01 10:58AM EDT | 2026-06-18 | 1.04 | 0.83 | 0.95 | 0.00 | - | 1 | 211 | 62.55% |
| NVDA261218P00034000 | 2024-09-16 10:49AM EDT | 2026-12-18 | 1.61 | 1.18 | 1.27 | 0.00 | - | 1 | 1,386 | 58.56% |
© 2024 Yahoo. All rights reserved.