NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:71.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00071000 | 2024-10-04 11:01AM EDT | 2024-10-18 | 53.00 | 58.45 | 58.70 | 0.00 | - | 1 | 669 | 184.96% |
| NVDA241025C00071000 | 2024-09-23 9:40AM EDT | 2024-10-25 | 45.55 | 58.75 | 59.10 | 0.00 | - | - | 8 | 163.92% |
| NVDA241101C00071000 | 2024-09-18 2:15PM EDT | 2024-11-01 | 45.41 | 58.45 | 59.05 | 0.00 | - | - | 1 | 133.45% |
| NVDA241115C00071000 | 2024-10-07 12:30PM EDT | 2024-11-15 | 59.12 | 59.00 | 59.35 | +8.72 | +17.30% | 1 | 2,113 | 119.68% |
| NVDA241220C00071000 | 2024-10-07 10:51AM EDT | 2024-12-20 | 57.30 | 59.60 | 59.95 | +2.75 | +5.04% | 3 | 3,774 | 97.24% |
| NVDA250117C00071000 | 2024-10-07 11:58AM EDT | 2025-01-17 | 59.85 | 60.20 | 60.55 | +8.19 | +15.85% | 1 | 11,399 | 90.05% |
| NVDA250221C00071000 | 2024-09-12 9:44AM EDT | 2025-02-21 | 50.60 | 60.95 | 61.15 | 0.00 | - | 1 | 653 | 83.91% |
| NVDA250321C00071000 | 2024-10-03 2:38PM EDT | 2025-03-21 | 58.56 | 61.45 | 61.85 | +3.64 | +6.63% | 1 | 543 | 81.05% |
| NVDA250620C00071000 | 2024-09-16 10:49AM EDT | 2025-06-20 | 51.50 | 62.90 | 63.70 | 0.00 | - | 8 | 3,465 | 74.21% |
| NVDA251219C00071000 | 2024-09-06 12:10PM EDT | 2025-12-19 | 42.91 | 61.30 | 62.90 | 0.00 | - | 10 | 1,356 | 51.81% |
| NVDA260116C00071000 | 2024-10-04 1:22PM EDT | 2026-01-16 | 62.03 | 67.00 | 67.30 | 0.00 | - | 16 | 5,146 | 68.74% |
| NVDA260618C00071000 | 2024-09-27 12:27PM EDT | 2026-06-18 | 61.70 | 69.70 | 70.05 | 0.00 | - | 35 | 548 | 67.40% |
| NVDA261218C00071000 | 2024-10-07 12:10PM EDT | 2026-12-18 | 72.22 | 72.50 | 73.05 | +8.15 | +12.72% | 3 | 2,013 | 66.24% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00071000 | 2024-10-07 2:14PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 832 | 14,751 | 117.19% |
| NVDA241025P00071000 | 2024-10-04 10:54AM EDT | 2024-10-25 | 0.07 | 0.03 | 0.04 | 0.00 | - | 180 | 9,068 | 101.56% |
| NVDA241101P00071000 | 2024-10-07 11:36AM EDT | 2024-11-01 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 11 | 26 | 91.41% |
| NVDA241115P00071000 | 2024-10-07 12:56PM EDT | 2024-11-15 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 304 | 3,133 | 80.08% |
| NVDA241220P00071000 | 2024-10-04 1:42PM EDT | 2024-12-20 | 0.38 | 0.34 | 0.36 | -0.05 | -11.63% | 10 | 2,278 | 70.12% |
| NVDA250117P00071000 | 2024-10-04 9:30AM EDT | 2025-01-17 | 0.58 | 0.53 | 0.54 | -0.02 | -3.33% | 1 | 4,039 | 64.60% |
| NVDA250221P00071000 | 2024-09-26 11:37AM EDT | 2025-02-21 | 1.00 | 0.83 | 0.86 | 0.00 | - | 1 | 529 | 61.16% |
| NVDA250321P00071000 | 2024-10-07 10:40AM EDT | 2025-03-21 | 1.22 | 1.16 | 1.20 | -0.04 | -3.17% | 9 | 1,328 | 60.03% |
| NVDA250620P00071000 | 2024-10-01 3:43PM EDT | 2025-06-20 | 2.70 | 2.05 | 2.08 | 0.00 | - | 10 | 2,146 | 55.53% |
| NVDA251219P00071000 | 2024-10-07 1:56PM EDT | 2025-12-19 | 3.90 | 3.90 | 4.00 | -0.25 | -6.02% | 2 | 1,089 | 51.63% |
| NVDA260116P00071000 | 2024-10-04 11:37AM EDT | 2026-01-16 | 4.59 | 4.15 | 4.25 | 0.00 | - | 4 | 1,487 | 51.10% |
| NVDA260618P00071000 | 2024-10-03 1:15PM EDT | 2026-06-18 | 6.41 | 5.65 | 5.75 | 0.00 | - | 1 | 276 | 49.62% |
| NVDA261218P00071000 | 2024-10-02 3:11PM EDT | 2026-12-18 | 8.54 | 7.25 | 7.40 | 0.00 | - | 1,023 | 1,784 | 48.15% |
© 2024 Yahoo. All rights reserved.