NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:69.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00069000 | 2024-10-11 2:57PM EDT | 2024-10-18 | 65.86 | 68.70 | 69.05 | 0.00 | - | 9 | 580 | 0.00% |
| NVDA241025C00069000 | 2024-10-11 12:36PM EDT | 2024-10-25 | 66.15 | 68.75 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241101C00069000 | 2024-10-11 12:37PM EDT | 2024-11-01 | 66.25 | 68.80 | 69.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00069000 | 2024-10-11 10:11AM EDT | 2024-11-15 | 66.60 | 69.05 | 69.45 | 0.00 | - | 26 | 1,055 | 0.00% |
| NVDA250117C00069000 | 2024-10-14 10:37AM EDT | 2025-01-17 | 72.00 | 69.90 | 70.35 | +20.60 | +40.08% | 1 | 3,429 | 77.54% |
| NVDA250221C00069000 | 2024-10-14 10:10AM EDT | 2025-02-21 | 72.40 | 70.70 | 71.25 | +5.25 | +7.82% | 1 | 980 | 79.66% |
| NVDA250620C00069000 | 2024-09-23 9:34AM EDT | 2025-06-20 | 52.15 | 72.65 | 73.60 | 0.00 | - | 1 | 1,809 | 73.50% |
| NVDA251219C00069000 | 2024-09-09 11:38AM EDT | 2025-12-19 | 46.85 | 70.70 | 71.45 | 0.00 | - | 2 | 1,326 | 46.96% |
| NVDA260116C00069000 | 2024-10-10 10:31AM EDT | 2026-01-16 | 73.00 | 76.30 | 76.90 | 0.00 | - | 3 | 6,631 | 68.32% |
| NVDA260618C00069000 | 2024-10-14 11:33AM EDT | 2026-06-18 | 79.32 | 78.85 | 79.15 | +20.68 | +35.27% | 1 | 2,311 | 66.63% |
| NVDA261218C00069000 | 2024-10-04 3:53PM EDT | 2026-12-18 | 69.55 | 81.60 | 82.15 | 0.00 | - | 23 | 5,652 | 65.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00069000 | 2024-10-14 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,168 | 187.50% |
| NVDA241025P00069000 | 2024-10-14 10:28AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 400 | 3,245 | 121.88% |
| NVDA241101P00069000 | 2024-10-11 12:27PM EDT | 2024-11-01 | 0.06 | 0.02 | 0.03 | 0.00 | - | 20 | 67 | 112.50% |
| NVDA241115P00069000 | 2024-10-14 11:38AM EDT | 2024-11-15 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4 | 1,700 | 90.63% |
| NVDA241122P00069000 | 2024-10-07 9:48AM EDT | 2024-11-22 | 0.18 | 0.05 | 0.10 | 0.00 | - | - | 1 | 87.50% |
| NVDA250117P00069000 | 2024-10-10 1:45PM EDT | 2025-01-17 | 0.41 | 0.32 | 0.34 | 0.00 | - | 7 | 12,347 | 69.53% |
| NVDA250221P00069000 | 2024-10-09 2:37PM EDT | 2025-02-21 | 0.67 | 0.54 | 0.56 | 0.00 | - | 1 | 2,444 | 64.99% |
| NVDA250620P00069000 | 2024-10-07 3:42PM EDT | 2025-06-20 | 1.98 | 1.51 | 1.55 | 0.00 | - | 1 | 2,137 | 58.25% |
| NVDA251219P00069000 | 2024-10-03 2:31PM EDT | 2025-12-19 | 4.05 | 3.05 | 3.15 | 0.00 | - | 1 | 472 | 53.41% |
| NVDA260116P00069000 | 2024-10-10 10:42AM EDT | 2026-01-16 | 3.54 | 3.30 | 3.40 | 0.00 | - | 6 | 1,746 | 52.95% |
| NVDA260618P00069000 | 2024-10-10 1:51PM EDT | 2026-06-18 | 4.90 | 4.60 | 4.75 | 0.00 | - | 2 | 767 | 50.99% |
| NVDA261218P00069000 | 2024-10-09 11:47AM EDT | 2026-12-18 | 6.43 | 6.10 | 6.25 | 0.00 | - | 1 | 2,015 | 49.55% |
© 2024 Yahoo. All rights reserved.