NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00061000 | 2024-10-09 1:20PM EDT | 2024-10-18 | 70.90 | 73.20 | 75.55 | 0.00 | - | 1 | 283 | 298.05% |
| NVDA241025C00061000 | 2024-10-10 2:43PM EDT | 2024-10-25 | 72.88 | 72.10 | 74.85 | +17.63 | +31.91% | 1 | 27 | 245.41% |
| NVDA241115C00061000 | 2024-10-01 2:24PM EDT | 2024-11-15 | 57.32 | 73.35 | 76.00 | 0.00 | - | 1 | 673 | 152.44% |
| NVDA241220C00061000 | 2024-10-03 9:53AM EDT | 2024-12-20 | 62.95 | 73.75 | 75.65 | 0.00 | - | 2 | 1,810 | 109.18% |
| NVDA250117C00061000 | 2024-10-08 2:59PM EDT | 2025-01-17 | 73.26 | 74.90 | 76.15 | 0.00 | - | 20 | 4,493 | 107.01% |
| NVDA250221C00061000 | 2024-10-08 12:25PM EDT | 2025-02-21 | 73.10 | 74.75 | 75.75 | 0.00 | - | 1 | 509 | 88.23% |
| NVDA250620C00061000 | 2024-09-24 1:41PM EDT | 2025-06-20 | 64.09 | 76.55 | 77.75 | 0.00 | - | 50 | 4,384 | 80.05% |
| NVDA251219C00061000 | 2024-09-12 1:55PM EDT | 2025-12-19 | 67.00 | 79.15 | 81.40 | 0.00 | - | 30 | 2,387 | 76.00% |
| NVDA260116C00061000 | 2024-10-08 2:28PM EDT | 2026-01-16 | 78.25 | 78.70 | 80.60 | 0.00 | - | 2 | 1,132 | 71.00% |
| NVDA260618C00061000 | 2024-10-10 2:13PM EDT | 2026-06-18 | 81.27 | 80.55 | 84.00 | -0.06 | -0.07% | 20 | 277 | 70.93% |
| NVDA261218C00061000 | 2024-10-03 3:56PM EDT | 2026-12-18 | 72.70 | 83.90 | 90.00 | 0.00 | - | 1 | 668 | 75.77% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00061000 | 2024-10-10 3:32PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 5,671 | 181.25% |
| NVDA241025P00061000 | 2024-10-09 2:06PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 78 | 135.94% |
| NVDA241115P00061000 | 2024-10-08 9:50AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 1,571 | 92.19% |
| NVDA241220P00061000 | 2024-10-09 1:49PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 5 | 5,642 | 80.47% |
| NVDA250117P00061000 | 2024-10-03 3:20PM EDT | 2025-01-17 | 0.35 | 0.23 | 0.75 | 0.00 | - | 2 | 7,008 | 82.62% |
| NVDA250221P00061000 | 2024-10-10 12:31PM EDT | 2025-02-21 | 0.41 | 0.40 | 0.91 | -0.04 | -8.89% | 1 | 1,312 | 74.85% |
| NVDA250620P00061000 | 2024-10-03 3:35PM EDT | 2025-06-20 | 1.36 | 1.12 | 1.16 | 0.00 | - | 2 | 2,546 | 60.96% |
| NVDA251219P00061000 | 2024-10-10 3:22PM EDT | 2025-12-19 | 2.26 | 2.22 | 2.29 | -0.08 | -3.42% | 1 | 1,475 | 54.72% |
| NVDA260116P00061000 | 2024-10-09 9:30AM EDT | 2026-01-16 | 2.47 | 1.42 | 2.48 | 0.00 | - | 1 | 1,006 | 51.10% |
| NVDA260618P00061000 | 2024-10-09 12:08PM EDT | 2026-06-18 | 3.48 | 3.40 | 3.70 | 0.00 | - | 10 | 635 | 52.28% |
| NVDA261218P00061000 | 2024-10-10 1:03PM EDT | 2026-12-18 | 4.63 | 4.60 | 7.00 | -0.05 | -1.07% | 2 | 2,606 | 53.94% |
© 2024 Yahoo. All rights reserved.