NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00042000 | 2024-09-17 9:30AM EDT | 2024-10-18 | 76.71 | 91.70 | 93.05 | 0.00 | - | 10 | 106 | 398.05% |
| NVDA241115C00042000 | 2024-09-27 3:09PM EDT | 2024-11-15 | 78.41 | 91.90 | 93.30 | 0.00 | - | 10 | 110 | 198.73% |
| NVDA241220C00042000 | 2024-10-09 2:04PM EDT | 2024-12-20 | 90.50 | 92.20 | 93.55 | 0.00 | - | 4 | 3,160 | 107.42% |
| NVDA250117C00042000 | 2024-10-08 3:25PM EDT | 2025-01-17 | 92.00 | 92.45 | 93.70 | 0.00 | - | 3 | 5,674 | 107.91% |
| NVDA250221C00042000 | 2024-09-26 10:33AM EDT | 2025-02-21 | 84.10 | 93.05 | 94.65 | 0.00 | - | 3 | 41 | 117.09% |
| NVDA250321C00042000 | 2024-09-06 10:18AM EDT | 2025-03-21 | 64.78 | 83.80 | 84.85 | 0.00 | - | 3 | 36 | 0.00% |
| NVDA250620C00042000 | 2024-09-30 1:16PM EDT | 2025-06-20 | 80.02 | 94.30 | 95.30 | 0.00 | - | 1 | 532 | 98.29% |
| NVDA250919C00042000 | 2024-10-08 1:55PM EDT | 2025-09-19 | 93.30 | 94.70 | 96.40 | 0.00 | - | 2 | 30 | 91.46% |
| NVDA251219C00042000 | 2024-10-08 11:57AM EDT | 2025-12-19 | 93.44 | 94.65 | 98.15 | 0.00 | - | 100 | 5,400 | 87.74% |
| NVDA260116C00042000 | 2024-10-09 12:48PM EDT | 2026-01-16 | 94.00 | 95.15 | 98.25 | 0.00 | - | 1 | 4,498 | 87.10% |
| NVDA260618C00042000 | 2024-09-24 10:59AM EDT | 2026-06-18 | 79.35 | 96.05 | 99.60 | 0.00 | - | 1 | 1,042 | 81.81% |
| NVDA261218C00042000 | 2024-10-10 1:26PM EDT | 2026-12-18 | 99.64 | 96.05 | 101.05 | 0.00 | - | 1 | 800 | 75.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00042000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 2,287 | 262.50% |
| NVDA241115P00042000 | 2024-10-11 3:28PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 1,812 | 145.31% |
| NVDA241220P00042000 | 2024-10-08 11:13AM EDT | 2024-12-20 | 0.03 | 0.03 | 0.08 | 0.00 | - | 10 | 5,244 | 103.91% |
| NVDA250117P00042000 | 2024-10-11 11:10AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 20 | 23,870 | 89.45% |
| NVDA250221P00042000 | 2024-10-10 3:03PM EDT | 2025-02-21 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 162 | 79.30% |
| NVDA250321P00042000 | 2024-09-09 2:51PM EDT | 2025-03-21 | 0.48 | 0.15 | 0.17 | 0.00 | - | 16 | 754 | 77.93% |
| NVDA250620P00042000 | 2024-09-16 11:36AM EDT | 2025-06-20 | 0.55 | 0.37 | 0.40 | 0.00 | - | 5 | 2,210 | 70.90% |
| NVDA250919P00042000 | 2024-10-11 3:58PM EDT | 2025-09-19 | 0.60 | 0.58 | 0.62 | -0.02 | -3.23% | 4 | 477 | 65.53% |
| NVDA251219P00042000 | 2024-09-26 9:30AM EDT | 2025-12-19 | 0.90 | 0.84 | 0.89 | 0.00 | - | 5 | 2,623 | 62.38% |
| NVDA260116P00042000 | 2024-09-27 11:05AM EDT | 2026-01-16 | 1.08 | 0.91 | 0.98 | 0.00 | - | 750 | 9,953 | 61.52% |
| NVDA260618P00042000 | 2024-09-16 10:45AM EDT | 2026-06-18 | 1.99 | 1.35 | 1.44 | 0.00 | - | 1 | 363 | 57.89% |
| NVDA261218P00042000 | 2024-09-26 11:04AM EDT | 2026-12-18 | 2.26 | 1.88 | 1.98 | 0.00 | - | 4 | 767 | 54.79% |
© 2024 Yahoo. All rights reserved.