NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:104.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00104000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 3.00 | 0.00 | 0.00 | 0.00 | - | 42,499 | 0 | 3.13% |
| NVDA240920C00104000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6,341 | 0 | 1.56% |
| NVDA240927C00104000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 1.56% |
| NVDA241004C00104000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 6.13 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 1.56% |
| NVDA241011C00104000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 6.80 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.78% |
| NVDA241018C00104000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.78% |
| NVDA241025C00104000 | 2024-09-06 3:55PM EDT | 2024-10-25 | 8.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| NVDA241115C00104000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 0.78% |
| NVDA241220C00104000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.78% |
| NVDA250117C00104000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.39% |
| NVDA250221C00104000 | 2024-09-06 3:37PM EDT | 2025-02-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| NVDA250321C00104000 | 2024-09-06 3:56PM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.39% |
| NVDA250620C00104000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 21.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| NVDA250919C00104000 | 2024-09-06 3:51PM EDT | 2025-09-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.39% |
| NVDA251219C00104000 | 2024-09-06 3:56PM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| NVDA260116C00104000 | 2024-09-06 3:43PM EDT | 2026-01-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| NVDA260618C00104000 | 2024-09-06 12:28PM EDT | 2026-06-18 | 30.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NVDA261218C00104000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 35.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.20% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00104000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32,768 | 0 | 0.00% |
| NVDA240920P00104000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 19,953 | 0 | 0.00% |
| NVDA240927P00104000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 0.00% |
| NVDA241004P00104000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 6.85 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| NVDA241011P00104000 | 2024-09-06 3:46PM EDT | 2024-10-11 | 7.25 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| NVDA241018P00104000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 0.00% |
| NVDA241025P00104000 | 2024-09-06 2:35PM EDT | 2024-10-25 | 8.85 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| NVDA241115P00104000 | 2024-09-06 3:24PM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 0.00% |
| NVDA241220P00104000 | 2024-09-06 3:54PM EDT | 2024-12-20 | 12.32 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| NVDA250117P00104000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| NVDA250221P00104000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| NVDA250321P00104000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 15.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA250620P00104000 | 2024-09-06 10:24AM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250919P00104000 | 2024-09-06 3:18PM EDT | 2025-09-19 | 20.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219P00104000 | 2024-09-06 11:09AM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116P00104000 | 2024-09-06 2:17PM EDT | 2026-01-16 | 23.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| NVDA260618P00104000 | 2024-09-06 1:55PM EDT | 2026-06-18 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00104000 | 2024-09-06 3:57PM EDT | 2026-12-18 | 28.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.