NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:112.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00112000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 8.05 | 7.95 | 8.15 | -0.40 | -4.73% | 2,519 | 20,897 | 52.93% |
| NVDA240927C00112000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 9.09 | 9.05 | 9.20 | -0.56 | -5.80% | 1,049 | 2,947 | 52.71% |
| NVDA241004C00112000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 10.15 | 10.00 | 10.20 | -0.50 | -4.69% | 718 | 2,191 | 53.24% |
| NVDA241011C00112000 | 2024-09-13 3:47PM EDT | 2024-10-11 | 10.77 | 10.85 | 11.00 | -0.88 | -7.55% | 167 | 1,344 | 53.27% |
| NVDA241018C00112000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 11.65 | 11.60 | 11.75 | -0.55 | -4.51% | 1,041 | 5,057 | 53.33% |
| NVDA241025C00112000 | 2024-09-13 1:03PM EDT | 2024-10-25 | 12.30 | 12.30 | 12.45 | -0.79 | -6.04% | 41 | 283 | 53.48% |
| NVDA241115C00112000 | 2024-09-13 3:49PM EDT | 2024-11-15 | 14.52 | 14.55 | 14.70 | -0.62 | -4.10% | 68 | 3,051 | 56.02% |
| NVDA241220C00112000 | 2024-09-13 3:12PM EDT | 2024-12-20 | 17.67 | 17.65 | 17.90 | -0.64 | -3.50% | 41 | 2,534 | 58.59% |
| NVDA250117C00112000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 19.28 | 19.10 | 19.40 | -0.67 | -3.36% | 160 | 4,758 | 57.29% |
| NVDA250221C00112000 | 2024-09-13 12:43PM EDT | 2025-02-21 | 21.35 | 21.35 | 21.65 | -0.78 | -3.52% | 15 | 1,446 | 58.26% |
| NVDA250321C00112000 | 2024-09-13 2:50PM EDT | 2025-03-21 | 23.09 | 23.10 | 23.30 | -1.08 | -4.47% | 448 | 4,615 | 59.07% |
| NVDA250620C00112000 | 2024-09-12 12:13PM EDT | 2025-06-20 | 27.80 | 27.10 | 27.35 | 0.00 | - | 30 | 2,624 | 58.87% |
| NVDA250919C00112000 | 2024-09-13 12:04PM EDT | 2025-09-19 | 30.77 | 30.50 | 30.85 | -1.24 | -3.87% | 4 | 846 | 58.91% |
| NVDA251219C00112000 | 2024-09-13 1:32PM EDT | 2025-12-19 | 34.25 | 33.80 | 34.30 | -0.97 | -2.75% | 1 | 3,748 | 59.66% |
| NVDA260116C00112000 | 2024-09-13 12:22PM EDT | 2026-01-16 | 34.75 | 34.70 | 35.00 | -1.38 | -3.82% | 6 | 621 | 59.53% |
| NVDA260618C00112000 | 2024-09-13 3:08PM EDT | 2026-06-18 | 39.20 | 38.95 | 39.65 | -0.80 | -2.00% | 1 | 427 | 59.78% |
| NVDA261218C00112000 | 2024-09-13 3:46PM EDT | 2026-12-18 | 43.70 | 43.60 | 44.20 | -0.82 | -1.84% | 16 | 1,954 | 60.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00112000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.90 | -0.33 | -27.05% | 19,287 | 18,093 | 51.47% |
| NVDA240927P00112000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.85 | 1.81 | 1.86 | -0.38 | -17.04% | 1,751 | 3,934 | 50.17% |
| NVDA241004P00112000 | 2024-09-13 3:44PM EDT | 2024-10-04 | 2.75 | 2.64 | 2.69 | -0.30 | -9.84% | 271 | 734 | 50.06% |
| NVDA241011P00112000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 3.39 | 3.35 | 3.40 | -0.31 | -8.38% | 172 | 800 | 49.61% |
| NVDA241018P00112000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.00 | 4.00 | 4.10 | -0.44 | -9.91% | 711 | 7,872 | 49.74% |
| NVDA241025P00112000 | 2024-09-13 12:17PM EDT | 2024-10-25 | 4.95 | 4.60 | 4.70 | -0.15 | -2.94% | 22 | 70 | 49.56% |
| NVDA241115P00112000 | 2024-09-13 2:09PM EDT | 2024-11-15 | 6.62 | 6.50 | 6.55 | +0.01 | +0.15% | 231 | 4,878 | 50.57% |
| NVDA241220P00112000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 9.20 | 9.15 | 9.25 | -0.35 | -3.66% | 59 | 5,042 | 52.21% |
| NVDA250117P00112000 | 2024-09-13 12:03PM EDT | 2025-01-17 | 10.40 | 10.25 | 10.35 | -0.25 | -2.35% | 34 | 5,656 | 50.25% |
| NVDA250221P00112000 | 2024-09-13 2:27PM EDT | 2025-02-21 | 12.25 | 11.80 | 12.10 | +0.19 | +1.58% | 3 | 1,672 | 50.02% |
| NVDA250321P00112000 | 2024-09-13 3:00PM EDT | 2025-03-21 | 13.50 | 13.30 | 13.40 | -0.17 | -1.24% | 16 | 4,852 | 50.53% |
| NVDA250620P00112000 | 2024-09-12 2:45PM EDT | 2025-06-20 | 16.30 | 16.20 | 16.40 | 0.00 | - | 24 | 2,219 | 49.32% |
| NVDA250919P00112000 | 2024-09-13 1:03PM EDT | 2025-09-19 | 19.01 | 18.80 | 19.00 | +0.14 | +0.74% | 234 | 727 | 48.65% |
| NVDA251219P00112000 | 2024-09-05 1:44PM EDT | 2025-12-19 | 21.77 | 21.20 | 21.45 | -3.18 | -12.75% | 1 | 4,174 | 48.52% |
| NVDA260116P00112000 | 2024-09-13 3:35PM EDT | 2026-01-16 | 21.89 | 21.65 | 21.95 | -1.73 | -7.32% | 101 | 1,273 | 48.09% |
| NVDA260618P00112000 | 2024-09-11 3:58PM EDT | 2026-06-18 | 25.58 | 24.70 | 25.00 | 0.00 | - | 80 | 242 | 47.23% |
| NVDA261218P00112000 | 2024-09-12 1:02PM EDT | 2026-12-18 | 28.00 | 27.70 | 27.95 | 0.00 | - | 51 | 1,686 | 46.19% |
© 2024 Yahoo. All rights reserved.