NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:130.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00130000 | 2024-10-10 11:13AM EDT | 2024-10-11 | 4.25 | 4.35 | 4.45 | +0.73 | +20.62% | 21,797 | 60,799 | 29.30% |
| NVDA241018C00130000 | 2024-10-10 11:12AM EDT | 2024-10-18 | 5.97 | 5.90 | 5.95 | +0.92 | +18.22% | 11,532 | 86,004 | 40.06% |
| NVDA241025C00130000 | 2024-10-10 11:11AM EDT | 2024-10-25 | 7.35 | 7.35 | 7.45 | +1.05 | +16.54% | 1,918 | 17,845 | 44.95% |
| NVDA241101C00130000 | 2024-10-10 11:11AM EDT | 2024-11-01 | 8.56 | 8.50 | 8.55 | +1.00 | +13.23% | 2,756 | 12,424 | 46.24% |
| NVDA241108C00130000 | 2024-10-10 11:03AM EDT | 2024-11-08 | 9.90 | 9.70 | 9.80 | +0.95 | +10.61% | 753 | 3,881 | 49.06% |
| NVDA241115C00130000 | 2024-10-10 11:12AM EDT | 2024-11-15 | 10.65 | 10.70 | 10.75 | +0.99 | +10.26% | 7,036 | 59,180 | 49.99% |
| NVDA241122C00130000 | 2024-10-10 11:11AM EDT | 2024-11-22 | 12.72 | 12.60 | 12.75 | +1.07 | +9.17% | 267 | 2,176 | 56.58% |
| NVDA241220C00130000 | 2024-10-10 11:09AM EDT | 2024-12-20 | 15.05 | 14.95 | 15.05 | +1.05 | +7.50% | 3,653 | 44,655 | 54.33% |
| NVDA250117C00130000 | 2024-10-10 11:11AM EDT | 2025-01-17 | 17.03 | 16.90 | 17.00 | +1.13 | +7.11% | 2,800 | 61,095 | 53.28% |
| NVDA250221C00130000 | 2024-10-10 11:09AM EDT | 2025-02-21 | 19.90 | 19.70 | 19.85 | +1.20 | +6.42% | 356 | 19,299 | 54.83% |
| NVDA250321C00130000 | 2024-10-10 11:10AM EDT | 2025-03-21 | 21.98 | 21.85 | 21.95 | +1.17 | +5.62% | 467 | 21,573 | 56.05% |
| NVDA250417C00130000 | 2024-10-10 10:50AM EDT | 2025-04-17 | 23.85 | 23.15 | 23.30 | +1.64 | +7.38% | 145 | 2,777 | 55.48% |
| NVDA250516C00130000 | 2024-10-10 11:05AM EDT | 2025-05-16 | 24.87 | 24.60 | 24.85 | +1.27 | +5.38% | 22 | 653 | 55.43% |
| NVDA250620C00130000 | 2024-10-10 11:13AM EDT | 2025-06-20 | 26.67 | 26.65 | 26.80 | +1.02 | +3.97% | 705 | 18,182 | 56.15% |
| NVDA250815C00130000 | 2024-10-10 11:07AM EDT | 2025-08-15 | 29.24 | 28.85 | 29.05 | +1.41 | +5.07% | 9 | 3,991 | 55.55% |
| NVDA250919C00130000 | 2024-10-10 11:08AM EDT | 2025-09-19 | 31.00 | 30.75 | 30.90 | +1.45 | +4.91% | 45 | 7,485 | 56.45% |
| NVDA251219C00130000 | 2024-10-10 11:06AM EDT | 2025-12-19 | 34.50 | 34.45 | 34.70 | +1.30 | +3.92% | 75 | 8,188 | 57.02% |
| NVDA260116C00130000 | 2024-10-10 10:47AM EDT | 2026-01-16 | 35.75 | 35.35 | 35.60 | +1.55 | +4.53% | 584 | 15,899 | 56.87% |
| NVDA260618C00130000 | 2024-10-10 10:47AM EDT | 2026-06-18 | 40.94 | 40.50 | 40.75 | +1.69 | +4.31% | 22 | 13,264 | 57.30% |
| NVDA260918C00130000 | 2024-10-10 9:50AM EDT | 2026-09-18 | 41.52 | 43.05 | 43.45 | -0.15 | -0.36% | 11 | 118 | 57.30% |
| NVDA261218C00130000 | 2024-10-10 11:02AM EDT | 2026-12-18 | 45.75 | 45.45 | 45.95 | +1.95 | +4.45% | 29 | 35,798 | 57.36% |
| NVDA270115C00130000 | 2024-10-10 11:06AM EDT | 2027-01-15 | 46.40 | 46.15 | 46.70 | +1.26 | +2.79% | 150 | 1,945 | 57.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00130000 | 2024-10-10 11:13AM EDT | 2024-10-11 | 0.34 | 0.32 | 0.33 | -0.50 | -59.52% | 51,887 | 29,262 | 43.21% |
| NVDA241018P00130000 | 2024-10-10 11:13AM EDT | 2024-10-18 | 1.78 | 1.78 | 1.80 | -0.49 | -21.49% | 11,233 | 27,006 | 43.09% |
| NVDA241025P00130000 | 2024-10-10 11:10AM EDT | 2024-10-25 | 2.93 | 2.88 | 2.91 | -0.44 | -13.06% | 2,075 | 5,152 | 43.32% |
| NVDA241101P00130000 | 2024-10-10 11:08AM EDT | 2024-11-01 | 4.00 | 4.10 | 4.15 | -0.50 | -11.11% | 8,327 | 2,465 | 46.02% |
| NVDA241108P00130000 | 2024-10-10 11:11AM EDT | 2024-11-08 | 5.22 | 5.30 | 5.35 | -0.43 | -7.61% | 1,032 | 1,312 | 48.52% |
| NVDA241115P00130000 | 2024-10-10 11:13AM EDT | 2024-11-15 | 6.00 | 5.95 | 6.00 | -0.32 | -5.09% | 2,502 | 15,916 | 47.68% |
| NVDA241122P00130000 | 2024-10-10 11:02AM EDT | 2024-11-22 | 7.89 | 7.70 | 7.85 | -0.26 | -3.19% | 3,103 | 848 | 53.64% |
| NVDA241220P00130000 | 2024-10-10 11:08AM EDT | 2024-12-20 | 9.64 | 9.60 | 9.65 | -0.41 | -4.08% | 1,353 | 18,746 | 50.09% |
| NVDA250117P00130000 | 2024-10-10 11:10AM EDT | 2025-01-17 | 11.15 | 11.10 | 11.20 | -0.30 | -2.62% | 299 | 10,079 | 48.22% |
| NVDA250221P00130000 | 2024-10-10 10:46AM EDT | 2025-02-21 | 13.29 | 13.25 | 13.35 | -0.26 | -1.92% | 84 | 5,394 | 48.32% |
| NVDA250321P00130000 | 2024-10-10 11:06AM EDT | 2025-03-21 | 15.00 | 14.95 | 15.05 | -0.25 | -1.64% | 50 | 5,123 | 48.88% |
| NVDA250417P00130000 | 2024-10-10 11:13AM EDT | 2025-04-17 | 16.03 | 15.95 | 16.10 | -0.29 | -1.78% | 51 | 2,709 | 48.10% |
| NVDA250516P00130000 | 2024-10-09 11:16AM EDT | 2025-05-16 | 17.45 | 16.95 | 17.10 | +0.40 | +2.35% | 1 | 69 | 47.30% |
| NVDA250620P00130000 | 2024-10-10 11:11AM EDT | 2025-06-20 | 18.50 | 18.45 | 18.60 | -0.15 | -0.80% | 765 | 6,478 | 47.41% |
| NVDA250815P00130000 | 2024-10-10 10:58AM EDT | 2025-08-15 | 19.95 | 19.90 | 20.05 | -0.30 | -1.48% | 2 | 2,170 | 45.97% |
| NVDA250919P00130000 | 2024-10-10 10:11AM EDT | 2025-09-19 | 21.37 | 21.30 | 21.35 | -0.08 | -0.37% | 2 | 1,194 | 46.18% |
| NVDA251219P00130000 | 2024-10-10 10:05AM EDT | 2025-12-19 | 23.95 | 23.70 | 23.80 | +0.05 | +0.21% | 22 | 1,283 | 45.47% |
| NVDA260116P00130000 | 2024-10-10 10:59AM EDT | 2026-01-16 | 24.36 | 24.30 | 24.40 | -0.28 | -1.14% | 10 | 6,980 | 45.12% |
| NVDA260618P00130000 | 2024-10-10 10:32AM EDT | 2026-06-18 | 27.65 | 27.45 | 27.70 | -0.20 | -0.72% | 6 | 1,493 | 44.14% |
| NVDA261218P00130000 | 2024-10-10 10:36AM EDT | 2026-12-18 | 30.90 | 30.40 | 30.65 | -0.10 | -0.32% | 16 | 2,143 | 42.73% |
| NVDA270115P00130000 | 2024-10-10 10:41AM EDT | 2027-01-15 | 31.10 | 30.75 | 31.05 | 0.00 | - | 15 | 438 | 42.53% |
© 2024 Yahoo. All rights reserved.