NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00048000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 68.19 | 85.70 | 87.05 | 0.00 | - | 20 | 60 | 355.08% |
| NVDA241115C00048000 | 2024-09-03 2:45PM EDT | 2024-11-15 | 61.05 | 74.85 | 76.80 | 0.00 | - | 10 | 991 | 0.00% |
| NVDA241220C00048000 | 2024-10-09 12:04PM EDT | 2024-12-20 | 84.70 | 86.35 | 87.60 | 0.00 | - | 1 | 3,389 | 106.64% |
| NVDA250117C00048000 | 2024-10-11 11:23AM EDT | 2025-01-17 | 87.95 | 87.35 | 87.85 | +0.17 | +0.19% | 7 | 10,972 | 115.48% |
| NVDA250221C00048000 | 2024-09-17 1:21PM EDT | 2025-02-21 | 69.53 | 87.55 | 88.35 | 0.00 | - | 10 | 100 | 106.67% |
| NVDA250321C00048000 | 2024-10-07 11:26AM EDT | 2025-03-21 | 81.70 | 87.75 | 88.70 | 0.00 | - | 2 | 171 | 101.59% |
| NVDA250620C00048000 | 2024-10-08 11:33AM EDT | 2025-06-20 | 86.50 | 88.35 | 90.00 | 0.00 | - | 1 | 3,487 | 91.87% |
| NVDA250919C00048000 | 2024-10-07 10:16AM EDT | 2025-09-19 | 82.00 | 89.20 | 91.45 | 0.00 | - | 2 | 14 | 87.83% |
| NVDA251219C00048000 | 2024-10-08 1:14PM EDT | 2025-12-19 | 88.45 | 90.10 | 92.75 | 0.00 | - | 112 | 6,785 | 84.90% |
| NVDA260116C00048000 | 2024-10-10 1:32PM EDT | 2026-01-16 | 91.38 | 89.40 | 92.95 | +0.51 | +0.56% | 20 | 9,135 | 80.84% |
| NVDA260618C00048000 | 2024-09-23 11:12AM EDT | 2026-06-18 | 72.65 | 91.20 | 94.45 | 0.00 | - | 20 | 977 | 77.99% |
| NVDA261218C00048000 | 2024-09-24 12:55PM EDT | 2026-12-18 | 81.10 | 92.05 | 96.10 | 0.00 | - | 5 | 911 | 73.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00048000 | 2024-10-11 12:39PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,912 | 231.25% |
| NVDA241115P00048000 | 2024-10-11 3:28PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 4,205 | 114.84% |
| NVDA241220P00048000 | 2024-10-09 1:02PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.07 | 0.00 | - | 11 | 2,969 | 92.58% |
| NVDA250117P00048000 | 2024-10-10 1:47PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.10 | 0.00 | - | 203 | 7,450 | 81.64% |
| NVDA250221P00048000 | 2024-10-08 2:38PM EDT | 2025-02-21 | 0.17 | 0.11 | 0.17 | 0.00 | - | 501 | 1,103 | 75.20% |
| NVDA250321P00048000 | 2024-10-10 11:17AM EDT | 2025-03-21 | 0.26 | 0.21 | 0.26 | 0.00 | - | 1 | 598 | 73.34% |
| NVDA250620P00048000 | 2024-10-10 12:53PM EDT | 2025-06-20 | 0.58 | 0.50 | 0.59 | 0.00 | - | 10 | 2,740 | 67.11% |
| NVDA250919P00048000 | 2024-10-03 10:02AM EDT | 2025-09-19 | 0.90 | 0.82 | 0.88 | 0.00 | - | 20 | 1,011 | 62.48% |
| NVDA251219P00048000 | 2024-09-25 10:42AM EDT | 2025-12-19 | 1.29 | 1.16 | 1.22 | 0.00 | - | 5 | 10,364 | 59.50% |
| NVDA260116P00048000 | 2024-10-11 1:17PM EDT | 2026-01-16 | 1.31 | 1.27 | 1.34 | -0.16 | -10.88% | 6 | 2,484 | 58.84% |
| NVDA260618P00048000 | 2024-10-02 3:47PM EDT | 2026-06-18 | 2.29 | 1.84 | 1.94 | 0.00 | - | 6 | 833 | 55.54% |
| NVDA261218P00048000 | 2024-09-30 2:25PM EDT | 2026-12-18 | 3.15 | 2.55 | 2.66 | 0.00 | - | 1 | 1,508 | 52.92% |
© 2024 Yahoo. All rights reserved.