NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00045000 | 2024-10-11 2:01PM EDT | 2024-10-18 | 89.85 | 89.15 | 90.05 | +10.90 | +13.81% | 5 | 127 | 375.78% |
| NVDA241115C00045000 | 2024-10-08 9:35AM EDT | 2024-11-15 | 85.14 | 88.95 | 90.30 | 0.00 | - | 2 | 436 | 187.70% |
| NVDA241220C00045000 | 2024-10-11 3:48PM EDT | 2024-12-20 | 90.25 | 89.25 | 90.55 | +7.35 | +8.87% | 2 | 2,718 | 105.08% |
| NVDA250117C00045000 | 2024-10-10 1:25PM EDT | 2025-01-17 | 90.70 | 89.55 | 90.85 | 0.00 | - | 110 | 10,444 | 108.01% |
| NVDA250221C00045000 | 2024-09-25 10:24AM EDT | 2025-02-21 | 81.10 | 90.30 | 91.60 | 0.00 | - | 2 | 338 | 112.77% |
| NVDA250321C00045000 | 2024-10-09 1:55PM EDT | 2025-03-21 | 88.14 | 90.40 | 91.90 | 0.00 | - | 25 | 41 | 106.10% |
| NVDA250620C00045000 | 2024-10-03 3:11PM EDT | 2025-06-20 | 79.46 | 89.70 | 92.80 | 0.00 | - | 5 | 9,546 | 86.16% |
| NVDA250919C00045000 | 2024-10-10 10:56AM EDT | 2025-09-19 | 91.75 | 92.40 | 93.85 | 0.00 | - | 2 | 358 | 91.20% |
| NVDA251219C00045000 | 2024-10-10 11:44AM EDT | 2025-12-19 | 93.50 | 92.50 | 95.30 | 0.00 | - | 2 | 8,590 | 86.30% |
| NVDA260116C00045000 | 2024-10-10 11:44AM EDT | 2026-01-16 | 94.00 | 92.75 | 95.40 | 0.00 | - | 2 | 9,640 | 84.74% |
| NVDA260618C00045000 | 2024-09-18 1:38PM EDT | 2026-06-18 | 75.85 | 93.20 | 96.90 | 0.00 | - | 50 | 954 | 78.52% |
| NVDA261218C00045000 | 2024-10-10 10:43AM EDT | 2026-12-18 | 96.01 | 94.40 | 98.60 | 0.00 | - | 35 | 718 | 75.11% |
| NVDA270115C00045000 | 2024-10-11 9:30AM EDT | 2027-01-15 | 95.90 | 93.75 | 100.00 | +11.02 | +12.98% | 5 | 5 | 75.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00045000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 1,814 | 250.00% |
| NVDA241115P00045000 | 2024-10-11 12:05PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.09 | 0.00 | - | 150 | 20,809 | 135.55% |
| NVDA241220P00045000 | 2024-10-08 12:21PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.08 | 0.00 | - | 14 | 11,536 | 98.05% |
| NVDA250117P00045000 | 2024-10-10 3:47PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.09 | 0.00 | - | 17 | 26,871 | 86.33% |
| NVDA250221P00045000 | 2024-10-11 12:35PM EDT | 2025-02-21 | 0.13 | 0.11 | 0.13 | 0.00 | - | 10 | 1,701 | 77.93% |
| NVDA250321P00045000 | 2024-10-08 1:26PM EDT | 2025-03-21 | 0.22 | 0.20 | 0.21 | 0.00 | - | 110 | 1,040 | 76.17% |
| NVDA250620P00045000 | 2024-10-11 1:03PM EDT | 2025-06-20 | 0.48 | 0.46 | 0.49 | -0.01 | -2.04% | 1 | 6,838 | 69.34% |
| NVDA250919P00045000 | 2024-10-09 10:49AM EDT | 2025-09-19 | 0.70 | 0.66 | 0.73 | 0.00 | - | 2 | 727 | 63.57% |
| NVDA251219P00045000 | 2024-10-09 2:46PM EDT | 2025-12-19 | 1.00 | 0.98 | 1.04 | 0.00 | - | 3 | 10,309 | 60.79% |
| NVDA260116P00045000 | 2024-10-10 3:45PM EDT | 2026-01-16 | 1.11 | 1.06 | 1.15 | 0.00 | - | 25 | 13,965 | 60.03% |
| NVDA260618P00045000 | 2024-10-08 10:47AM EDT | 2026-06-18 | 1.65 | 1.58 | 1.67 | 0.00 | - | 31 | 3,248 | 56.64% |
| NVDA261218P00045000 | 2024-10-11 3:56PM EDT | 2026-12-18 | 2.25 | 2.20 | 2.30 | +0.09 | +4.17% | 40 | 17,986 | 53.81% |
| NVDA270115P00045000 | 2024-10-01 12:44PM EDT | 2027-01-15 | 2.90 | 2.14 | 2.47 | 0.00 | - | 2 | 38 | 53.22% |
© 2024 Yahoo. All rights reserved.