NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00066000 | 2024-10-11 10:39AM EDT | 2024-10-18 | 69.45 | 68.15 | 69.10 | +5.41 | +8.45% | 1 | 451 | 260.35% |
| NVDA241101C00066000 | 2024-10-11 12:00PM EDT | 2024-11-01 | 69.22 | 67.95 | 69.35 | +18.57 | +36.66% | 1 | 2 | 166.70% |
| NVDA241115C00066000 | 2024-10-11 10:42AM EDT | 2024-11-15 | 69.72 | 69.05 | 69.55 | +18.62 | +36.44% | 10 | 1,417 | 126.95% |
| NVDA241220C00066000 | 2024-10-09 1:05PM EDT | 2024-12-20 | 66.90 | 69.40 | 69.90 | 0.00 | - | 8 | 6,374 | 99.32% |
| NVDA250117C00066000 | 2024-10-10 12:56PM EDT | 2025-01-17 | 70.70 | 69.85 | 70.40 | +0.89 | +1.27% | 2 | 6,584 | 92.43% |
| NVDA250221C00066000 | 2024-10-04 10:11AM EDT | 2025-02-21 | 58.62 | 70.30 | 71.45 | 0.00 | - | 1 | 967 | 88.55% |
| NVDA250321C00066000 | 2024-10-07 9:30AM EDT | 2025-03-21 | 60.35 | 70.55 | 71.85 | 0.00 | - | 1 | 654 | 83.67% |
| NVDA250620C00066000 | 2024-09-12 9:31AM EDT | 2025-06-20 | 55.27 | 71.80 | 73.45 | 0.00 | - | 2 | 2,359 | 76.65% |
| NVDA250919C00066000 | 2024-10-09 11:09AM EDT | 2025-09-19 | 72.90 | 73.10 | 75.50 | 0.00 | - | 2 | 203 | 74.17% |
| NVDA251219C00066000 | 2024-10-04 9:30AM EDT | 2025-12-19 | 65.89 | 74.60 | 77.10 | 0.00 | - | 1 | 1,172 | 72.30% |
| NVDA260116C00066000 | 2024-10-09 2:48PM EDT | 2026-01-16 | 73.75 | 75.40 | 77.05 | 0.00 | - | 51 | 1,574 | 71.50% |
| NVDA260618C00066000 | 2024-10-10 11:05AM EDT | 2026-06-18 | 77.98 | 77.50 | 78.95 | 0.00 | - | 1 | 2,267 | 68.37% |
| NVDA261218C00066000 | 2024-10-10 12:05PM EDT | 2026-12-18 | 81.50 | 79.95 | 81.60 | 0.00 | - | 13 | 972 | 66.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00066000 | 2024-10-11 10:08AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 2,993 | 175.00% |
| NVDA241025P00066000 | 2024-10-11 12:32PM EDT | 2024-10-25 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 616 | 120 | 136.72% |
| NVDA241101P00066000 | 2024-10-11 1:03PM EDT | 2024-11-01 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 29 | 115.23% |
| NVDA241115P00066000 | 2024-10-09 1:22PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 120 | 2,568 | 93.36% |
| NVDA241220P00066000 | 2024-10-11 3:50PM EDT | 2024-12-20 | 0.20 | 0.19 | 0.20 | 0.00 | - | 31 | 2,676 | 77.05% |
| NVDA250117P00066000 | 2024-10-09 12:52PM EDT | 2025-01-17 | 0.34 | 0.26 | 0.33 | 0.00 | - | 6 | 7,704 | 69.39% |
| NVDA250221P00066000 | 2024-09-17 3:39PM EDT | 2025-02-21 | 1.08 | 0.47 | 0.54 | 0.00 | - | 10 | 2,591 | 65.23% |
| NVDA250321P00066000 | 2024-10-09 9:30AM EDT | 2025-03-21 | 0.83 | 0.76 | 0.80 | 0.00 | - | 10 | 7,419 | 64.40% |
| NVDA250620P00066000 | 2024-10-09 1:00PM EDT | 2025-06-20 | 1.45 | 1.36 | 1.46 | 0.00 | - | 2 | 6,736 | 58.50% |
| NVDA250919P00066000 | 2024-10-11 3:38PM EDT | 2025-09-19 | 2.10 | 2.02 | 2.12 | +0.03 | +1.45% | 11 | 1,307 | 55.13% |
| NVDA251219P00066000 | 2024-10-09 12:13PM EDT | 2025-12-19 | 2.86 | 2.78 | 2.92 | 0.00 | - | 1 | 3,395 | 53.49% |
| NVDA260116P00066000 | 2024-10-11 1:40PM EDT | 2026-01-16 | 3.14 | 3.05 | 3.15 | +0.04 | +1.29% | 100 | 3,581 | 53.13% |
| NVDA260618P00066000 | 2024-09-26 12:07PM EDT | 2026-06-18 | 5.30 | 4.30 | 4.45 | 0.00 | - | 10 | 1,021 | 51.26% |
| NVDA261218P00066000 | 2024-10-10 3:24PM EDT | 2026-12-18 | 5.74 | 5.60 | 5.85 | 0.00 | - | 2 | 960 | 49.74% |
© 2024 Yahoo. All rights reserved.