NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:108.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00108000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.50 | 1.47 | 1.52 | -1.79 | -54.41% | 31,039 | 6,733 | 59.91% |
| NVDA240920C00108000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 2.75 | 2.70 | 2.78 | -1.79 | -39.43% | 20,471 | 12,296 | 59.50% |
| NVDA240927C00108000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 3.65 | 3.65 | 3.75 | -1.65 | -31.13% | 944 | 1,588 | 58.84% |
| NVDA241004C00108000 | 2024-09-06 3:43PM EDT | 2024-10-04 | 4.45 | 4.35 | 4.50 | -1.70 | -27.64% | 852 | 1,040 | 57.54% |
| NVDA241018C00108000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 5.71 | 5.65 | 5.80 | -1.89 | -24.87% | 2,243 | 4,022 | 56.51% |
| NVDA241115C00108000 | 2024-09-06 3:50PM EDT | 2024-11-15 | 8.20 | 7.90 | 8.30 | -1.80 | -18.00% | 1,213 | 3,028 | 57.07% |
| NVDA241220C00108000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 10.98 | 10.90 | 11.05 | -1.97 | -15.21% | 559 | 6,357 | 59.67% |
| NVDA250117C00108000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 12.15 | 11.25 | 14.35 | -1.90 | -13.52% | 686 | 6,817 | 60.39% |
| NVDA250221C00108000 | 2024-09-06 3:58PM EDT | 2025-02-21 | 14.10 | 13.95 | 14.15 | -1.99 | -12.37% | 94 | 1,097 | 58.23% |
| NVDA250321C00108000 | 2024-09-06 3:52PM EDT | 2025-03-21 | 15.50 | 14.95 | 15.60 | -1.90 | -10.92% | 184 | 3,206 | 58.00% |
| NVDA250620C00108000 | 2024-09-06 1:22PM EDT | 2025-06-20 | 19.15 | 18.30 | 23.15 | -1.90 | -9.03% | 30 | 5,097 | 63.08% |
| NVDA250919C00108000 | 2024-09-06 2:46PM EDT | 2025-09-19 | 21.91 | 20.00 | 22.35 | -2.59 | -10.57% | 44 | 686 | 56.06% |
| NVDA251219C00108000 | 2024-09-06 1:10PM EDT | 2025-12-19 | 24.95 | 20.00 | 27.80 | -2.05 | -7.59% | 22 | 711 | 56.33% |
| NVDA260116C00108000 | 2024-09-06 1:20PM EDT | 2026-01-16 | 25.79 | 21.00 | 31.00 | -2.56 | -9.03% | 58 | 1,008 | 59.26% |
| NVDA260618C00108000 | 2024-09-06 3:38PM EDT | 2026-06-18 | 30.23 | 28.00 | 35.00 | -2.27 | -6.98% | 66 | 421 | 62.38% |
| NVDA261218C00108000 | 2024-09-06 1:58PM EDT | 2026-12-18 | 34.00 | 33.45 | 37.20 | -2.70 | -7.36% | 57 | 1,795 | 61.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00108000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 6.50 | 6.35 | 7.25 | +2.50 | +62.50% | 13,296 | 7,958 | 62.65% |
| NVDA240920P00108000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 7.62 | 7.40 | 8.00 | +2.43 | +46.82% | 5,012 | 30,415 | 56.69% |
| NVDA240927P00108000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 8.51 | 8.25 | 10.00 | +2.31 | +37.26% | 957 | 1,659 | 61.54% |
| NVDA241004P00108000 | 2024-09-06 3:51PM EDT | 2024-10-04 | 8.99 | 8.80 | 9.35 | +2.48 | +38.10% | 342 | 2,767 | 52.83% |
| NVDA241018P00108000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 10.25 | 10.05 | 11.15 | +2.30 | +28.93% | 1,172 | 8,675 | 54.36% |
| NVDA241115P00108000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 12.23 | 10.00 | 14.40 | +2.23 | +22.30% | 865 | 5,344 | 51.11% |
| NVDA241220P00108000 | 2024-09-06 2:44PM EDT | 2024-12-20 | 14.45 | 12.40 | 15.70 | +2.28 | +18.73% | 474 | 5,748 | 50.17% |
| NVDA250117P00108000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 15.45 | 15.15 | 19.50 | +2.20 | +16.60% | 126 | 5,390 | 57.80% |
| NVDA250221P00108000 | 2024-09-06 1:15PM EDT | 2025-02-21 | 17.05 | 16.45 | 19.40 | +2.44 | +16.70% | 45 | 2,181 | 53.59% |
| NVDA250321P00108000 | 2024-09-06 3:37PM EDT | 2025-03-21 | 17.65 | 17.55 | 18.20 | +1.85 | +11.71% | 228 | 2,042 | 50.53% |
| NVDA250620P00108000 | 2024-09-06 2:16PM EDT | 2025-06-20 | 20.77 | 20.35 | 20.90 | +2.51 | +13.75% | 52 | 2,741 | 49.21% |
| NVDA250919P00108000 | 2024-09-06 11:48AM EDT | 2025-09-19 | 23.18 | 22.35 | 22.90 | +2.63 | +12.80% | 3 | 1,722 | 47.71% |
| NVDA251219P00108000 | 2024-09-06 11:35AM EDT | 2025-12-19 | 24.95 | 23.90 | 25.65 | +2.85 | +12.90% | 17 | 1,357 | 48.83% |
| NVDA260116P00108000 | 2024-09-04 3:19PM EDT | 2026-01-16 | 25.25 | 24.80 | 26.00 | +1.35 | +5.65% | 1 | 2,746 | 48.18% |
| NVDA260618P00108000 | 2024-09-04 1:53PM EDT | 2026-06-18 | 25.42 | 26.70 | 29.20 | 0.00 | - | 3 | 55 | 48.13% |
| NVDA261218P00108000 | 2024-09-06 12:57PM EDT | 2026-12-18 | 30.98 | 29.55 | 31.35 | +2.83 | +10.05% | 2 | 347 | 46.11% |
© 2024 Yahoo. All rights reserved.