NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00120000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.99 | 0.99 | 1.05 | +0.25 | +33.33% | 415,442 | 61,459 | 40.77% |
| NVDA240920C00120000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | +0.70 | +25.09% | 118,911 | 128,141 | 51.61% |
| NVDA240927C00120000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 4.75 | 4.75 | 4.90 | +0.83 | +21.17% | 19,537 | 14,458 | 52.53% |
| NVDA241004C00120000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 5.95 | 5.85 | 6.00 | +1.00 | +20.20% | 15,835 | 6,822 | 53.03% |
| NVDA241011C00120000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 6.85 | 6.80 | 7.05 | +1.05 | +18.26% | 4,632 | 3,922 | 53.77% |
| NVDA241018C00120000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 7.70 | 7.65 | 7.90 | +0.95 | +14.07% | 30,810 | 71,287 | 54.04% |
| NVDA241025C00120000 | 2024-09-12 3:59PM EDT | 2024-10-25 | 8.45 | 8.40 | 8.70 | +0.94 | +12.52% | 3,972 | 2,364 | 54.26% |
| NVDA241115C00120000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 10.85 | 10.80 | 11.00 | +1.15 | +11.86% | 8,516 | 25,000 | 56.38% |
| NVDA241220C00120000 | 2024-09-12 3:58PM EDT | 2024-12-20 | 14.25 | 14.15 | 14.30 | +1.25 | +9.62% | 4,612 | 71,055 | 58.91% |
| NVDA250117C00120000 | 2024-09-12 3:59PM EDT | 2025-01-17 | 15.74 | 15.75 | 15.95 | +1.04 | +7.07% | 4,088 | 56,901 | 57.90% |
| NVDA250221C00120000 | 2024-09-12 3:48PM EDT | 2025-02-21 | 18.28 | 18.10 | 18.25 | +1.38 | +8.15% | 2,266 | 11,716 | 58.72% |
| NVDA250321C00120000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 19.92 | 19.85 | 20.05 | +1.39 | +7.50% | 2,141 | 19,872 | 59.50% |
| NVDA250417C00120000 | 2024-09-12 3:40PM EDT | 2025-04-17 | 21.15 | 21.00 | 21.25 | +1.95 | +10.07% | 107 | 1,159 | 58.96% |
| NVDA250620C00120000 | 2024-09-12 3:59PM EDT | 2025-06-20 | 24.10 | 24.00 | 24.35 | +1.40 | +6.18% | 958 | 24,546 | 59.33% |
| NVDA250815C00120000 | 2024-09-12 3:58PM EDT | 2025-08-15 | 26.07 | 26.00 | 26.40 | +1.37 | +5.55% | 283 | 3,480 | 58.77% |
| NVDA250919C00120000 | 2024-09-12 3:58PM EDT | 2025-09-19 | 27.69 | 27.60 | 27.95 | +1.69 | +6.50% | 113 | 4,215 | 59.36% |
| NVDA251219C00120000 | 2024-09-12 3:58PM EDT | 2025-12-19 | 31.15 | 30.95 | 31.45 | +1.94 | +6.64% | 466 | 35,618 | 59.92% |
| NVDA260116C00120000 | 2024-09-12 3:55PM EDT | 2026-01-16 | 32.10 | 31.85 | 32.30 | +1.65 | +5.42% | 1,046 | 20,515 | 59.86% |
| NVDA260618C00120000 | 2024-09-12 3:29PM EDT | 2026-06-18 | 37.17 | 36.40 | 37.00 | +3.22 | +9.48% | 106 | 5,739 | 60.10% |
| NVDA261218C00120000 | 2024-09-12 3:46PM EDT | 2026-12-18 | 41.40 | 41.15 | 41.75 | +1.80 | +4.55% | 262 | 15,476 | 60.28% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00120000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 1.72 | 1.70 | 1.76 | -2.08 | -54.74% | 109,898 | 5,745 | 36.38% |
| NVDA240920P00120000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | -1.45 | -25.89% | 24,485 | 56,328 | 49.46% |
| NVDA240927P00120000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 5.38 | 5.30 | 5.40 | -1.32 | -19.70% | 3,242 | 7,901 | 49.67% |
| NVDA241004P00120000 | 2024-09-12 3:57PM EDT | 2024-10-04 | 6.40 | 6.25 | 6.40 | -1.15 | -15.23% | 3,122 | 5,052 | 49.81% |
| NVDA241011P00120000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 7.20 | 7.05 | 7.20 | -1.09 | -13.15% | 1,696 | 450 | 49.49% |
| NVDA241018P00120000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 7.88 | 7.80 | 7.90 | -1.17 | -12.86% | 6,253 | 27,079 | 49.18% |
| NVDA241025P00120000 | 2024-09-12 3:47PM EDT | 2024-10-25 | 8.45 | 8.45 | 8.55 | -1.60 | -15.92% | 280 | 224 | 49.05% |
| NVDA241115P00120000 | 2024-09-12 3:53PM EDT | 2024-11-15 | 10.55 | 10.45 | 10.60 | -1.05 | -9.08% | 3,223 | 28,487 | 50.22% |
| NVDA241220P00120000 | 2024-09-12 3:57PM EDT | 2024-12-20 | 13.47 | 13.35 | 13.50 | -1.11 | -7.61% | 1,954 | 19,061 | 52.20% |
| NVDA250117P00120000 | 2024-09-12 3:54PM EDT | 2025-01-17 | 14.55 | 14.45 | 14.60 | -1.00 | -6.43% | 1,726 | 31,998 | 50.07% |
| NVDA250221P00120000 | 2024-09-12 3:21PM EDT | 2025-02-21 | 16.18 | 16.25 | 16.40 | -1.47 | -8.33% | 262 | 16,581 | 50.09% |
| NVDA250321P00120000 | 2024-09-12 3:50PM EDT | 2025-03-21 | 17.67 | 17.60 | 17.80 | -1.23 | -6.51% | 431 | 14,300 | 50.32% |
| NVDA250417P00120000 | 2024-09-12 2:13PM EDT | 2025-04-17 | 18.10 | 18.45 | 18.70 | -2.50 | -12.14% | 161 | 125 | 49.87% |
| NVDA250620P00120000 | 2024-09-12 3:34PM EDT | 2025-06-20 | 20.50 | 20.70 | 20.90 | -0.99 | -4.61% | 802 | 12,287 | 49.21% |
| NVDA250815P00120000 | 2024-09-12 2:16PM EDT | 2025-08-15 | 21.76 | 22.15 | 22.45 | -1.33 | -5.76% | 16 | 3,102 | 48.41% |
| NVDA250919P00120000 | 2024-09-12 3:14PM EDT | 2025-09-19 | 23.11 | 23.35 | 23.60 | -1.69 | -6.81% | 135 | 6,253 | 48.54% |
| NVDA251219P00120000 | 2024-09-12 3:17PM EDT | 2025-12-19 | 25.75 | 25.80 | 26.10 | -0.89 | -3.34% | 29 | 12,622 | 48.33% |
| NVDA260116P00120000 | 2024-09-12 2:16PM EDT | 2026-01-16 | 26.05 | 26.35 | 26.60 | -1.20 | -4.40% | 113 | 8,399 | 47.88% |
| NVDA260618P00120000 | 2024-09-12 10:39AM EDT | 2026-06-18 | 29.75 | 29.35 | 29.75 | -4.40 | -12.88% | 20 | 1,823 | 47.01% |
| NVDA261218P00120000 | 2024-09-12 3:36PM EDT | 2026-12-18 | 32.49 | 31.95 | 33.05 | -0.51 | -1.55% | 100 | 5,201 | 46.35% |
© 2024 Yahoo. All rights reserved.