NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:106.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00106000 | 2024-09-20 3:57PM EDT | 2024-09-20 | 10.10 | 9.80 | 10.65 | -1.90 | -15.83% | 9,579 | 15,250 | 118.75% |
| NVDA240927C00106000 | 2024-09-20 3:57PM EDT | 2024-09-27 | 10.55 | 10.20 | 10.65 | -1.81 | -14.64% | 395 | 1,842 | 56.10% |
| NVDA241004C00106000 | 2024-09-20 3:40PM EDT | 2024-10-04 | 11.68 | 10.90 | 11.35 | -1.17 | -9.11% | 83 | 1,736 | 53.22% |
| NVDA241011C00106000 | 2024-09-20 3:50PM EDT | 2024-10-11 | 11.72 | 11.70 | 11.95 | -1.86 | -13.70% | 136 | 598 | 51.42% |
| NVDA241018C00106000 | 2024-09-20 3:33PM EDT | 2024-10-18 | 12.90 | 12.40 | 12.60 | -1.79 | -12.19% | 197 | 5,458 | 50.32% |
| NVDA241025C00106000 | 2024-09-20 3:18PM EDT | 2024-10-25 | 13.43 | 13.00 | 13.25 | -1.37 | -9.26% | 64 | 291 | 50.56% |
| NVDA241115C00106000 | 2024-09-20 3:50PM EDT | 2024-11-15 | 15.19 | 15.10 | 15.30 | -1.51 | -9.04% | 18 | 6,056 | 53.64% |
| NVDA241220C00106000 | 2024-09-20 2:16PM EDT | 2024-12-20 | 18.10 | 18.15 | 18.40 | -1.70 | -8.59% | 41 | 3,527 | 57.13% |
| NVDA250117C00106000 | 2024-09-20 2:40PM EDT | 2025-01-17 | 19.90 | 19.55 | 19.75 | -1.15 | -5.46% | 15 | 4,141 | 55.76% |
| NVDA250221C00106000 | 2024-09-20 9:41AM EDT | 2025-02-21 | 23.05 | 21.50 | 21.75 | -1.11 | -4.59% | 5 | 2,590 | 56.25% |
| NVDA250321C00106000 | 2024-09-20 12:46PM EDT | 2025-03-21 | 23.55 | 23.10 | 23.25 | -1.85 | -7.28% | 66 | 3,574 | 56.95% |
| NVDA250620C00106000 | 2024-09-20 3:41PM EDT | 2025-06-20 | 27.30 | 26.75 | 27.00 | +1.92 | +7.57% | 62 | 1,637 | 56.64% |
| NVDA250919C00106000 | 2024-09-19 9:54AM EDT | 2025-09-19 | 31.90 | 29.95 | 30.20 | 0.00 | - | 1 | 610 | 56.68% |
| NVDA251219C00106000 | 2024-09-20 9:30AM EDT | 2025-12-19 | 34.35 | 32.95 | 33.45 | -0.77 | -2.19% | 1 | 703 | 57.39% |
| NVDA260116C00106000 | 2024-09-20 2:35PM EDT | 2026-01-16 | 33.87 | 33.80 | 34.15 | +1.18 | +3.61% | 1 | 1,095 | 57.33% |
| NVDA260618C00106000 | 2024-09-19 11:25AM EDT | 2026-06-18 | 40.99 | 37.95 | 38.50 | 0.00 | - | 1 | 595 | 57.78% |
| NVDA261218C00106000 | 2024-09-19 1:27PM EDT | 2026-12-18 | 45.15 | 42.30 | 42.85 | 0.00 | - | 1 | 1,144 | 58.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00106000 | 2024-09-20 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,751 | 11,589 | 65.63% |
| NVDA240927P00106000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 3,424 | 10,289 | 43.46% |
| NVDA241004P00106000 | 2024-09-20 3:53PM EDT | 2024-10-04 | 0.85 | 0.81 | 0.86 | +0.12 | +16.44% | 793 | 3,237 | 44.97% |
| NVDA241011P00106000 | 2024-09-20 3:55PM EDT | 2024-10-11 | 1.40 | 1.39 | 1.46 | +0.15 | +12.00% | 284 | 823 | 45.39% |
| NVDA241018P00106000 | 2024-09-20 3:54PM EDT | 2024-10-18 | 1.95 | 1.93 | 1.99 | +0.27 | +16.07% | 457 | 6,854 | 45.19% |
| NVDA241025P00106000 | 2024-09-20 3:57PM EDT | 2024-10-25 | 2.52 | 2.44 | 2.56 | +0.32 | +14.55% | 168 | 222 | 45.70% |
| NVDA241101P00106000 | 2024-09-20 2:14PM EDT | 2024-11-01 | 3.07 | 3.05 | 3.15 | +0.28 | +10.04% | 67 | 290 | 46.47% |
| NVDA241115P00106000 | 2024-09-20 3:54PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | +0.70 | +19.72% | 186 | 5,217 | 47.91% |
| NVDA241220P00106000 | 2024-09-20 3:32PM EDT | 2024-12-20 | 6.65 | 6.80 | 6.90 | +0.40 | +6.40% | 81 | 7,780 | 50.29% |
| NVDA250117P00106000 | 2024-09-20 2:58PM EDT | 2025-01-17 | 7.85 | 7.75 | 7.90 | +0.51 | +6.95% | 87 | 6,727 | 48.46% |
| NVDA250221P00106000 | 2024-09-20 2:26PM EDT | 2025-02-21 | 9.50 | 9.30 | 9.40 | +0.62 | +6.98% | 4 | 1,133 | 48.16% |
| NVDA250321P00106000 | 2024-09-20 2:30PM EDT | 2025-03-21 | 10.70 | 10.45 | 10.60 | +0.70 | +7.00% | 57 | 2,651 | 48.35% |
| NVDA250620P00106000 | 2024-09-20 12:47PM EDT | 2025-06-20 | 13.15 | 13.15 | 13.30 | +0.61 | +4.86% | 21 | 1,882 | 46.90% |
| NVDA250919P00106000 | 2024-09-19 1:18PM EDT | 2025-09-19 | 14.75 | 15.45 | 15.65 | 0.00 | - | 350 | 1,012 | 46.20% |
| NVDA251219P00106000 | 2024-09-20 12:57PM EDT | 2025-12-19 | 17.72 | 17.65 | 17.95 | +0.59 | +3.44% | 2 | 386 | 46.21% |
| NVDA260116P00106000 | 2024-09-17 2:31PM EDT | 2026-01-16 | 19.35 | 18.20 | 18.40 | 0.00 | - | 2 | 836 | 45.78% |
| NVDA260618P00106000 | 2024-09-20 1:52PM EDT | 2026-06-18 | 21.06 | 21.00 | 21.30 | -1.36 | -6.07% | 1 | 114 | 45.14% |
| NVDA261218P00106000 | 2024-09-19 9:37AM EDT | 2026-12-18 | 23.60 | 23.70 | 24.05 | 0.00 | - | 1 | 768 | 44.20% |
© 2024 Yahoo. All rights reserved.