NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:122.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00122000 | 2024-09-20 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 23,595 | 41,014 | 42.19% |
| NVDA240927C00122000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.81 | 0.77 | 0.82 | -0.67 | -45.27% | 17,774 | 13,459 | 40.97% |
| NVDA241004C00122000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 1.81 | 1.77 | 1.85 | -0.78 | -30.12% | 2,459 | 4,818 | 43.48% |
| NVDA241011C00122000 | 2024-09-20 3:52PM EDT | 2024-10-11 | 2.68 | 2.67 | 2.77 | -0.97 | -26.58% | 688 | 1,190 | 44.92% |
| NVDA241018C00122000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 3.55 | 3.50 | 3.60 | -0.90 | -20.22% | 2,884 | 31,338 | 45.92% |
| NVDA241025C00122000 | 2024-09-20 3:54PM EDT | 2024-10-25 | 4.35 | 4.25 | 4.40 | -0.95 | -17.92% | 132 | 704 | 46.96% |
| NVDA241101C00122000 | 2024-09-20 3:55PM EDT | 2024-11-01 | 5.20 | 5.05 | 5.20 | -1.10 | -17.46% | 111 | 848 | 48.16% |
| NVDA241115C00122000 | 2024-09-20 3:52PM EDT | 2024-11-15 | 6.70 | 6.65 | 6.75 | -0.97 | -12.65% | 254 | 4,438 | 50.17% |
| NVDA241220C00122000 | 2024-09-20 3:57PM EDT | 2024-12-20 | 10.17 | 10.15 | 10.25 | -1.13 | -10.00% | 366 | 5,956 | 54.64% |
| NVDA250117C00122000 | 2024-09-20 3:57PM EDT | 2025-01-17 | 11.65 | 11.55 | 11.70 | -1.05 | -8.27% | 132 | 7,859 | 53.21% |
| NVDA250221C00122000 | 2024-09-20 1:36PM EDT | 2025-02-21 | 14.10 | 13.70 | 13.90 | -1.20 | -7.84% | 29 | 6,412 | 54.03% |
| NVDA250321C00122000 | 2024-09-20 2:55PM EDT | 2025-03-21 | 15.50 | 15.40 | 15.55 | -1.20 | -7.19% | 88 | 2,739 | 54.84% |
| NVDA250620C00122000 | 2024-09-20 12:17PM EDT | 2025-06-20 | 19.75 | 19.35 | 19.55 | -1.15 | -5.50% | 7 | 2,204 | 54.78% |
| NVDA250919C00122000 | 2024-09-20 9:39AM EDT | 2025-09-19 | 22.95 | 22.80 | 23.05 | -2.05 | -8.20% | 3 | 1,461 | 55.07% |
| NVDA251219C00122000 | 2024-09-19 12:05PM EDT | 2025-12-19 | 28.43 | 26.10 | 26.45 | 0.00 | - | 1 | 736 | 55.88% |
| NVDA260116C00122000 | 2024-09-20 11:16AM EDT | 2026-01-16 | 27.07 | 26.95 | 27.30 | -2.14 | -7.33% | 26 | 619 | 55.88% |
| NVDA260618C00122000 | 2024-09-19 2:54PM EDT | 2026-06-18 | 33.55 | 31.50 | 31.90 | 0.00 | - | 25 | 549 | 56.48% |
| NVDA261218C00122000 | 2024-09-19 2:18PM EDT | 2026-12-18 | 38.50 | 36.05 | 36.60 | 0.00 | - | 26 | 5,213 | 56.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00122000 | 2024-09-20 3:58PM EDT | 2024-09-20 | 5.89 | 4.45 | 6.85 | +1.85 | +45.79% | 1,856 | 8,580 | 117.58% |
| NVDA240927P00122000 | 2024-09-20 3:54PM EDT | 2024-09-27 | 6.60 | 6.40 | 6.85 | +1.10 | +20.00% | 1,444 | 2,760 | 41.55% |
| NVDA241004P00122000 | 2024-09-20 3:53PM EDT | 2024-10-04 | 7.55 | 7.35 | 7.75 | +1.15 | +17.97% | 137 | 1,674 | 42.26% |
| NVDA241011P00122000 | 2024-09-20 3:53PM EDT | 2024-10-11 | 8.30 | 7.95 | 8.50 | +1.27 | +18.07% | 163 | 262 | 42.33% |
| NVDA241018P00122000 | 2024-09-20 3:55PM EDT | 2024-10-18 | 8.90 | 8.85 | 9.15 | +0.95 | +11.95% | 901 | 7,668 | 42.26% |
| NVDA241025P00122000 | 2024-09-20 2:14PM EDT | 2024-10-25 | 9.90 | 9.30 | 9.90 | +1.26 | +14.58% | 37 | 117 | 43.38% |
| NVDA241101P00122000 | 2024-09-20 10:54AM EDT | 2024-11-01 | 10.27 | 10.20 | 10.50 | +1.37 | +15.39% | 4 | 45 | 43.63% |
| NVDA241115P00122000 | 2024-09-20 3:43PM EDT | 2024-11-15 | 11.32 | 11.55 | 11.85 | +0.97 | +9.37% | 135 | 3,264 | 45.47% |
| NVDA241220P00122000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 14.60 | 14.40 | 14.70 | +1.15 | +8.55% | 1,008 | 3,060 | 48.18% |
| NVDA250117P00122000 | 2024-09-20 2:10PM EDT | 2025-01-17 | 16.00 | 15.45 | 15.80 | +1.20 | +8.11% | 31 | 4,209 | 46.34% |
| NVDA250221P00122000 | 2024-09-20 11:55AM EDT | 2025-02-21 | 17.35 | 17.25 | 17.40 | +1.50 | +9.46% | 3 | 639 | 46.09% |
| NVDA250321P00122000 | 2024-09-20 2:50PM EDT | 2025-03-21 | 18.80 | 18.55 | 18.70 | +1.20 | +6.82% | 19 | 1,390 | 46.39% |
| NVDA250620P00122000 | 2024-09-19 3:42PM EDT | 2025-06-20 | 20.60 | 21.45 | 21.60 | 0.00 | - | 33 | 1,993 | 45.15% |
| NVDA250919P00122000 | 2024-09-19 11:38AM EDT | 2025-09-19 | 22.80 | 23.90 | 24.10 | 0.00 | - | 9 | 738 | 44.55% |
| NVDA251219P00122000 | 2024-09-20 3:50PM EDT | 2025-12-19 | 26.35 | 25.75 | 27.05 | +0.80 | +3.13% | 1 | 681 | 45.62% |
| NVDA260116P00122000 | 2024-09-20 3:55PM EDT | 2026-01-16 | 26.83 | 26.35 | 27.45 | -1.07 | -3.84% | 80 | 701 | 45.04% |
| NVDA260618P00122000 | 2024-09-09 9:40AM EDT | 2026-06-18 | 35.20 | 29.35 | 30.25 | 0.00 | - | 1 | 418 | 43.92% |
| NVDA261218P00122000 | 2024-09-09 10:21AM EDT | 2026-12-18 | 38.30 | 31.85 | 35.75 | 0.00 | - | 4 | 1,221 | 46.88% |
© 2024 Yahoo. All rights reserved.