NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:68.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00068000 | 2024-09-25 12:16PM EDT | 2024-10-04 | 55.52 | 53.10 | 54.10 | 0.00 | - | 480 | 825 | 0.00% |
| NVDA241018C00068000 | 2024-10-02 9:37AM EDT | 2024-10-18 | 48.90 | 53.25 | 54.20 | 0.00 | - | 57 | 902 | 0.00% |
| NVDA241025C00068000 | 2024-09-20 10:22AM EDT | 2024-10-25 | 49.33 | 53.30 | 54.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241101C00068000 | 2024-09-24 11:50AM EDT | 2024-11-01 | 53.02 | 53.00 | 54.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115C00068000 | 2024-09-30 2:23PM EDT | 2024-11-15 | 52.13 | 54.05 | 54.70 | 0.00 | - | 10 | 1,004 | 0.00% |
| NVDA241220C00068000 | 2024-10-01 2:14PM EDT | 2024-12-20 | 51.02 | 54.65 | 55.15 | 0.00 | - | 2 | 6,060 | 0.00% |
| NVDA250117C00068000 | 2024-09-30 2:28PM EDT | 2025-01-17 | 53.13 | 55.20 | 55.75 | 0.00 | - | 1 | 4,147 | 0.00% |
| NVDA250221C00068000 | 2024-09-30 9:49AM EDT | 2025-02-21 | 55.31 | 55.25 | 56.75 | 0.00 | - | 1 | 966 | 59.79% |
| NVDA250321C00068000 | 2024-09-24 12:16PM EDT | 2025-03-21 | 55.57 | 55.50 | 56.80 | 0.00 | - | 3 | 592 | 55.37% |
| NVDA250620C00068000 | 2024-10-02 2:17PM EDT | 2025-06-20 | 55.22 | 57.75 | 58.60 | 0.00 | - | 4 | 2,519 | 56.84% |
| NVDA250919C00068000 | 2024-09-06 3:09PM EDT | 2025-09-19 | 44.10 | 59.50 | 60.05 | 0.00 | - | 11 | 88 | 57.83% |
| NVDA251219C00068000 | 2024-10-02 1:34PM EDT | 2025-12-19 | 58.00 | 61.20 | 61.85 | 0.00 | - | 7 | 9,881 | 58.95% |
| NVDA260116C00068000 | 2024-09-30 11:05AM EDT | 2026-01-16 | 60.85 | 61.50 | 62.20 | 0.00 | - | 12 | 8,627 | 58.42% |
| NVDA260618C00068000 | 2024-10-02 3:35PM EDT | 2026-06-18 | 62.12 | 63.80 | 64.80 | 0.00 | - | 4 | 1,947 | 58.53% |
| NVDA261218C00068000 | 2024-10-02 3:39PM EDT | 2026-12-18 | 64.95 | 66.90 | 67.60 | 0.00 | - | 4 | 2,187 | 59.17% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00068000 | 2024-10-01 3:10PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,025 | 20,180 | 262.50% |
| NVDA241018P00068000 | 2024-10-02 3:58PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 93 | 9,537 | 111.72% |
| NVDA241025P00068000 | 2024-10-02 10:33AM EDT | 2024-10-25 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 11 | 97.27% |
| NVDA241101P00068000 | 2024-10-02 11:17AM EDT | 2024-11-01 | 0.08 | 0.06 | 0.08 | 0.00 | - | 20 | 32 | 88.67% |
| NVDA241115P00068000 | 2024-10-02 11:24AM EDT | 2024-11-15 | 0.14 | 0.11 | 0.13 | 0.00 | - | 40 | 3,479 | 78.52% |
| NVDA241220P00068000 | 2024-10-02 11:26AM EDT | 2024-12-20 | 0.41 | 0.36 | 0.38 | 0.00 | - | 10 | 6,112 | 69.73% |
| NVDA250117P00068000 | 2024-10-01 2:36PM EDT | 2025-01-17 | 0.67 | 0.56 | 0.57 | 0.00 | - | 3 | 17,446 | 64.80% |
| NVDA250221P00068000 | 2024-09-26 11:32AM EDT | 2025-02-21 | 0.83 | 0.83 | 0.85 | 0.00 | - | 2 | 604 | 60.96% |
| NVDA250321P00068000 | 2024-10-01 2:33PM EDT | 2025-03-21 | 1.32 | 1.12 | 1.15 | 0.00 | - | 4 | 5,298 | 59.57% |
| NVDA250620P00068000 | 2024-09-27 9:56AM EDT | 2025-06-20 | 2.03 | 1.94 | 1.99 | 0.00 | - | 1 | 4,410 | 55.18% |
| NVDA250919P00068000 | 2024-10-02 3:49PM EDT | 2025-09-19 | 3.04 | 2.85 | 2.91 | 0.00 | - | 1 | 5,242 | 53.02% |
| NVDA251219P00068000 | 2024-10-02 2:51PM EDT | 2025-12-19 | 4.13 | 3.80 | 3.90 | 0.00 | - | 21 | 854 | 51.83% |
| NVDA260116P00068000 | 2024-09-30 11:13AM EDT | 2026-01-16 | 4.37 | 4.05 | 4.20 | 0.00 | - | 40 | 2,126 | 51.45% |
| NVDA260618P00068000 | 2024-10-01 1:33PM EDT | 2026-06-18 | 6.35 | 5.60 | 5.80 | 0.00 | - | 57 | 467 | 50.23% |
| NVDA261218P00068000 | 2024-09-30 12:36PM EDT | 2026-12-18 | 7.50 | 7.20 | 7.55 | 0.00 | - | 1,381 | 3,262 | 49.41% |
© 2024 Yahoo. All rights reserved.