NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00058000 | 2024-10-07 9:41AM EDT | 2024-10-18 | 76.56 | 76.30 | 77.65 | +7.41 | +10.72% | 1 | 488 | 244.53% |
| NVDA241115C00058000 | 2024-10-09 3:46PM EDT | 2024-11-15 | 74.74 | 75.30 | 78.45 | 0.00 | - | 60 | 755 | 107.03% |
| NVDA241220C00058000 | 2024-10-04 10:20AM EDT | 2024-12-20 | 66.00 | 75.90 | 78.25 | 0.00 | - | 10 | 3,637 | 92.58% |
| NVDA250117C00058000 | 2024-10-09 9:38AM EDT | 2025-01-17 | 75.60 | 77.05 | 78.75 | 0.00 | - | 2 | 7,220 | 101.37% |
| NVDA250221C00058000 | 2024-10-07 1:54PM EDT | 2025-02-21 | 73.84 | 77.70 | 78.70 | 0.00 | - | 2 | 318 | 92.04% |
| NVDA250321C00058000 | 2024-08-22 10:01AM EDT | 2025-03-21 | 74.45 | 60.05 | 60.90 | 0.00 | - | 10 | 603 | 0.00% |
| NVDA250620C00058000 | 2024-09-18 10:24AM EDT | 2025-06-20 | 60.66 | 79.60 | 80.45 | 0.00 | - | 1 | 3,282 | 83.25% |
| NVDA250919C00058000 | 2024-10-09 11:25AM EDT | 2025-09-19 | 79.40 | 79.50 | 81.85 | 0.00 | - | 8 | 117 | 75.49% |
| NVDA251219C00058000 | 2024-10-04 12:43PM EDT | 2025-12-19 | 72.10 | 81.00 | 83.85 | 0.00 | - | 2 | 2,027 | 75.93% |
| NVDA260116C00058000 | 2024-10-04 2:36PM EDT | 2026-01-16 | 72.75 | 82.25 | 83.15 | 0.00 | - | 2 | 3,346 | 74.85% |
| NVDA260618C00058000 | 2024-10-10 1:38PM EDT | 2026-06-18 | 84.10 | 83.10 | 86.30 | +7.86 | +10.31% | 10 | 611 | 72.44% |
| NVDA261218C00058000 | 2024-10-09 12:52PM EDT | 2026-12-18 | 84.60 | 85.05 | 88.70 | 0.00 | - | 5 | 945 | 70.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00058000 | 2024-10-10 2:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,328 | 10,969 | 181.25% |
| NVDA241115P00058000 | 2024-10-09 9:31AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3,979 | 94.53% |
| NVDA241220P00058000 | 2024-10-10 12:05PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 13 | 5,807 | 81.84% |
| NVDA250117P00058000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 0.26 | 0.03 | 0.81 | 0.00 | - | 7 | 10,658 | 84.62% |
| NVDA250221P00058000 | 2024-10-10 11:48AM EDT | 2025-02-21 | 0.32 | 0.06 | 0.34 | -0.21 | -39.62% | 4 | 1,346 | 64.84% |
| NVDA250321P00058000 | 2024-10-09 11:03AM EDT | 2025-03-21 | 0.52 | 0.49 | 0.52 | 0.00 | - | 3 | 5,270 | 68.41% |
| NVDA250620P00058000 | 2024-10-07 3:07PM EDT | 2025-06-20 | 1.09 | 0.80 | 1.01 | 0.00 | - | 78 | 3,037 | 61.21% |
| NVDA250919P00058000 | 2024-10-09 10:59AM EDT | 2025-09-19 | 1.39 | 1.39 | 1.43 | 0.00 | - | 2 | 259 | 57.79% |
| NVDA251219P00058000 | 2024-10-09 3:14PM EDT | 2025-12-19 | 1.94 | 1.92 | 1.98 | 0.00 | - | 1 | 1,784 | 55.54% |
| NVDA260116P00058000 | 2024-10-10 2:21PM EDT | 2026-01-16 | 2.15 | 2.09 | 2.15 | +0.05 | +2.38% | 158 | 2,767 | 54.99% |
| NVDA260618P00058000 | 2024-10-07 11:34AM EDT | 2026-06-18 | 3.30 | 2.99 | 3.20 | 0.00 | - | 25 | 781 | 52.86% |
| NVDA261218P00058000 | 2024-10-10 10:18AM EDT | 2026-12-18 | 4.10 | 2.71 | 4.40 | -0.10 | -2.38% | 1 | 6,774 | 51.67% |
© 2024 Yahoo. All rights reserved.