NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00092000 | 2024-09-17 3:05PM EDT | 2024-09-20 | 23.55 | 23.50 | 23.95 | -0.94 | -3.84% | 219 | 14,933 | 114.45% |
| NVDA240927C00092000 | 2024-09-17 1:04PM EDT | 2024-09-27 | 24.30 | 23.65 | 24.10 | +0.20 | +0.83% | 16 | 401 | 79.20% |
| NVDA241004C00092000 | 2024-09-17 12:04PM EDT | 2024-10-04 | 26.00 | 23.80 | 24.50 | +0.75 | +2.97% | 6 | 169 | 71.78% |
| NVDA241018C00092000 | 2024-09-17 2:22PM EDT | 2024-10-18 | 24.60 | 24.55 | 24.80 | -0.83 | -3.26% | 25 | 2,048 | 64.01% |
| NVDA241025C00092000 | 2024-09-13 3:25PM EDT | 2024-10-25 | 28.50 | 24.80 | 25.40 | 0.00 | - | 31 | 2,003 | 64.11% |
| NVDA241115C00092000 | 2024-09-17 3:54PM EDT | 2024-11-15 | 26.05 | 25.90 | 26.25 | -1.05 | -3.87% | 16 | 2,022 | 61.37% |
| NVDA241220C00092000 | 2024-09-17 3:28PM EDT | 2024-12-20 | 27.85 | 27.65 | 28.30 | -3.43 | -10.97% | 26 | 0 | 61.52% |
| NVDA250117C00092000 | 2024-09-17 3:41PM EDT | 2025-01-17 | 28.97 | 29.10 | 29.40 | -1.42 | -4.67% | 6 | 15,029 | 60.91% |
| NVDA250221C00092000 | 2024-09-13 3:50PM EDT | 2025-02-21 | 31.55 | 30.60 | 31.00 | -2.60 | -7.61% | 1 | 2,041 | 60.74% |
| NVDA250321C00092000 | 2024-09-16 10:33AM EDT | 2025-03-21 | 33.45 | 31.85 | 32.20 | 0.00 | - | 18 | 2,181 | 60.94% |
| NVDA250620C00092000 | 2024-09-16 3:35PM EDT | 2025-06-20 | 36.20 | 34.70 | 35.45 | 0.00 | - | 6 | 2,539 | 59.75% |
| NVDA250919C00092000 | 2024-09-16 10:35AM EDT | 2025-09-19 | 39.30 | 37.75 | 38.25 | 0.00 | - | 12 | 423 | 59.85% |
| NVDA251219C00092000 | 2024-09-13 2:01PM EDT | 2025-12-19 | 44.05 | 40.45 | 41.05 | 0.00 | - | 16 | 1,132 | 60.27% |
| NVDA260116C00092000 | 2024-09-17 12:24PM EDT | 2026-01-16 | 42.30 | 41.30 | 41.80 | -0.25 | -0.59% | 48 | 5,425 | 60.40% |
| NVDA260618C00092000 | 2024-09-16 9:48AM EDT | 2026-06-18 | 46.40 | 45.00 | 45.75 | 0.00 | - | 1 | 3,107 | 60.58% |
| NVDA261218C00092000 | 2024-09-17 1:13PM EDT | 2026-12-18 | 49.75 | 47.25 | 49.65 | -2.18 | -4.20% | 8 | 1,934 | 59.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00092000 | 2024-09-17 3:52PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 452 | 21,663 | 89.84% |
| NVDA240927P00092000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 130 | 2,118 | 65.23% |
| NVDA241004P00092000 | 2024-09-17 3:47PM EDT | 2024-10-04 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 76 | 1,527 | 60.35% |
| NVDA241018P00092000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.63 | -0.05 | -7.35% | 115 | 7,449 | 55.08% |
| NVDA241025P00092000 | 2024-09-17 3:50PM EDT | 2024-10-25 | 0.84 | 0.78 | 0.85 | -0.02 | -2.33% | 74 | 173 | 53.59% |
| NVDA241101P00092000 | 2024-09-17 3:46PM EDT | 2024-11-01 | 1.15 | 1.02 | 1.12 | +0.02 | +1.77% | 54 | 30 | 53.20% |
| NVDA241115P00092000 | 2024-09-17 3:55PM EDT | 2024-11-15 | 1.68 | 1.64 | 1.69 | -0.04 | -2.33% | 401 | 6,956 | 53.36% |
| NVDA241220P00092000 | 2024-09-17 2:58PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.30 | +0.11 | +3.34% | 22 | 5,668 | 54.15% |
| NVDA250117P00092000 | 2024-09-17 1:43PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.05 | +0.09 | +2.24% | 256 | 10,964 | 51.79% |
| NVDA250221P00092000 | 2024-09-17 3:36PM EDT | 2025-02-21 | 5.18 | 5.10 | 5.25 | -0.02 | -0.38% | 33 | 2,964 | 51.50% |
| NVDA250321P00092000 | 2024-09-17 1:45PM EDT | 2025-03-21 | 6.35 | 6.05 | 6.15 | +0.35 | +5.83% | 3 | 12,917 | 51.40% |
| NVDA250620P00092000 | 2024-09-16 12:40PM EDT | 2025-06-20 | 8.60 | 8.30 | 8.45 | 0.00 | - | 1,969 | 5,176 | 50.00% |
| NVDA250919P00092000 | 2024-09-17 11:34AM EDT | 2025-09-19 | 10.15 | 10.30 | 10.45 | -0.45 | -4.25% | 57 | 2,913 | 49.00% |
| NVDA251219P00092000 | 2024-09-11 3:28PM EDT | 2025-12-19 | 12.93 | 12.20 | 12.60 | 0.00 | - | 4 | 3,103 | 49.19% |
| NVDA260116P00092000 | 2024-09-12 11:09AM EDT | 2026-01-16 | 13.35 | 12.65 | 12.95 | 0.00 | - | 1 | 4,602 | 48.58% |
| NVDA260618P00092000 | 2024-09-12 11:12AM EDT | 2026-06-18 | 15.84 | 15.30 | 15.60 | 0.00 | - | 1 | 340 | 47.86% |
| NVDA261218P00092000 | 2024-09-13 11:27AM EDT | 2026-12-18 | 17.96 | 17.75 | 18.20 | 0.00 | - | 5 | 2,210 | 46.93% |
© 2024 Yahoo. All rights reserved.