NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:89.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00089000 | 2024-10-09 3:07PM EDT | 2024-10-18 | 43.65 | 45.25 | 45.45 | 0.00 | - | 19 | 2,411 | 142.38% |
| NVDA241025C00089000 | 2024-10-09 2:22PM EDT | 2024-10-25 | 42.90 | 45.85 | 46.20 | 0.00 | - | 38 | 83 | 134.57% |
| NVDA241101C00089000 | 2024-10-10 10:45AM EDT | 2024-11-01 | 45.55 | 45.50 | 45.70 | +1.70 | +3.88% | 3 | 3 | 99.32% |
| NVDA241108C00089000 | 2024-10-04 1:12PM EDT | 2024-11-08 | 36.10 | 45.65 | 46.20 | 0.00 | - | 15 | 15 | 95.85% |
| NVDA241115C00089000 | 2024-10-09 11:24AM EDT | 2024-11-15 | 44.75 | 45.75 | 46.10 | 0.00 | - | 12 | 1,192 | 86.33% |
| NVDA241220C00089000 | 2024-10-07 2:43PM EDT | 2024-12-20 | 42.70 | 47.40 | 47.70 | 0.00 | - | 14 | 734 | 81.46% |
| NVDA250221C00089000 | 2024-10-09 10:15AM EDT | 2025-02-21 | 48.29 | 49.25 | 49.45 | 0.00 | - | 1 | 2,355 | 71.29% |
| NVDA260116C00089000 | 2024-10-09 1:24PM EDT | 2026-01-16 | 56.25 | 58.50 | 59.05 | 0.00 | - | 12 | 1,259 | 64.51% |
| NVDA260618C00089000 | 2024-10-04 10:05AM EDT | 2026-06-18 | 52.35 | 62.25 | 62.70 | 0.00 | - | 1 | 1,097 | 64.03% |
| NVDA261218C00089000 | 2024-10-08 3:25PM EDT | 2026-12-18 | 65.00 | 65.60 | 66.20 | 0.00 | - | 5 | 1,390 | 62.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00089000 | 2024-10-10 10:46AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 213 | 11,117 | 107.03% |
| NVDA241025P00089000 | 2024-10-09 3:27PM EDT | 2024-10-25 | 0.08 | 0.08 | 0.09 | 0.00 | - | 418 | 660 | 87.11% |
| NVDA241101P00089000 | 2024-10-09 2:34PM EDT | 2024-11-01 | 0.13 | 0.13 | 0.14 | 0.00 | - | 19 | 242 | 77.54% |
| NVDA241108P00089000 | 2024-10-09 10:37AM EDT | 2024-11-08 | 0.19 | 0.19 | 0.21 | 0.00 | - | 7 | 34 | 72.07% |
| NVDA241115P00089000 | 2024-10-10 10:19AM EDT | 2024-11-15 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 1 | 2,749 | 67.09% |
| NVDA241220P00089000 | 2024-10-10 10:31AM EDT | 2024-12-20 | 0.86 | 0.84 | 0.86 | -0.01 | -1.15% | 71 | 4,289 | 61.18% |
| NVDA250221P00089000 | 2024-10-09 11:53AM EDT | 2025-02-21 | 2.01 | 1.97 | 1.99 | 0.00 | - | 18 | 1,029 | 55.40% |
| NVDA260116P00089000 | 2024-10-09 9:42AM EDT | 2026-01-16 | 8.00 | 7.75 | 7.85 | 0.00 | - | 24 | 435 | 48.98% |
| NVDA260618P00089000 | 2024-10-08 2:55PM EDT | 2026-06-18 | 10.21 | 9.90 | 10.10 | 0.00 | - | 1 | 265 | 47.77% |
| NVDA261218P00089000 | 2024-10-09 3:44PM EDT | 2026-12-18 | 12.15 | 12.10 | 12.30 | 0.00 | - | 11 | 3,391 | 46.34% |
© 2024 Yahoo. All rights reserved.