NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00047000 | 2024-10-10 11:33AM EDT | 2024-10-18 | 87.27 | 87.10 | 88.05 | 0.00 | - | 30 | 164 | 361.72% |
| NVDA241115C00047000 | 2024-08-16 9:40AM EDT | 2024-11-15 | 76.97 | 72.40 | 72.80 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA241220C00047000 | 2024-10-09 12:05PM EDT | 2024-12-20 | 85.60 | 87.35 | 88.60 | 0.00 | - | 1 | 1,736 | 108.69% |
| NVDA250117C00047000 | 2024-10-10 10:27AM EDT | 2025-01-17 | 88.00 | 87.55 | 88.80 | 0.00 | - | 5 | 15,402 | 102.93% |
| NVDA250221C00047000 | 2024-09-16 11:58AM EDT | 2025-02-21 | 70.66 | 88.45 | 89.45 | 0.00 | - | 50 | 226 | 108.64% |
| NVDA250321C00047000 | 2024-09-23 3:19PM EDT | 2025-03-21 | 70.87 | 88.75 | 89.90 | 0.00 | - | 10 | 197 | 105.08% |
| NVDA250620C00047000 | 2024-10-01 3:26PM EDT | 2025-06-20 | 73.00 | 89.30 | 90.60 | 0.00 | - | 2 | 1,535 | 91.20% |
| NVDA250919C00047000 | 2024-10-10 12:28PM EDT | 2025-09-19 | 90.65 | 90.60 | 93.05 | 0.00 | - | 20 | 20 | 93.08% |
| NVDA251219C00047000 | 2024-10-09 9:30AM EDT | 2025-12-19 | 91.00 | 90.70 | 93.50 | 0.00 | - | 2 | 3,186 | 84.46% |
| NVDA260116C00047000 | 2024-10-10 1:32PM EDT | 2026-01-16 | 91.72 | 90.30 | 93.70 | 0.00 | - | 50 | 1,167 | 81.26% |
| NVDA260618C00047000 | 2024-08-29 12:13PM EDT | 2026-06-18 | 82.05 | 79.10 | 80.85 | 0.00 | - | 1 | 879 | 0.00% |
| NVDA261218C00047000 | 2024-10-08 1:01PM EDT | 2026-12-18 | 92.15 | 93.15 | 96.95 | 0.00 | - | 3 | 393 | 74.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00047000 | 2024-10-03 1:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 4,444 | 237.50% |
| NVDA241115P00047000 | 2024-10-07 10:50AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 480 | 1,213 | 117.19% |
| NVDA241220P00047000 | 2024-10-07 2:18PM EDT | 2024-12-20 | 0.06 | 0.04 | 0.08 | 0.00 | - | 20 | 8,215 | 95.31% |
| NVDA250117P00047000 | 2024-10-11 10:24AM EDT | 2025-01-17 | 0.09 | 0.06 | 0.10 | 0.00 | - | 4 | 10,921 | 83.20% |
| NVDA250221P00047000 | 2024-10-11 2:04PM EDT | 2025-02-21 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 161 | 76.56% |
| NVDA250321P00047000 | 2024-10-07 10:30AM EDT | 2025-03-21 | 0.29 | 0.21 | 0.25 | 0.00 | - | 10 | 639 | 74.51% |
| NVDA250620P00047000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 0.51 | 0.50 | 0.55 | 0.00 | - | 29 | 6,153 | 67.92% |
| NVDA250919P00047000 | 2024-09-26 3:30PM EDT | 2025-09-19 | 0.84 | 0.77 | 0.82 | 0.00 | - | 1,850 | 1,237 | 62.82% |
| NVDA251219P00047000 | 2024-10-02 12:41PM EDT | 2025-12-19 | 1.32 | 1.07 | 1.19 | 0.00 | - | 10 | 5,073 | 59.95% |
| NVDA260116P00047000 | 2024-09-13 3:18PM EDT | 2026-01-16 | 1.85 | 1.18 | 1.27 | 0.00 | - | 650 | 3,871 | 59.11% |
| NVDA260618P00047000 | 2024-09-26 10:41AM EDT | 2026-06-18 | 2.07 | 1.75 | 1.85 | 0.00 | - | 10 | 1,211 | 55.91% |
| NVDA261218P00047000 | 2024-10-08 1:22PM EDT | 2026-12-18 | 2.56 | 2.43 | 2.54 | 0.00 | - | 4 | 2,091 | 53.22% |
© 2024 Yahoo. All rights reserved.