NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:143.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00143000 | 2024-09-12 12:37PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,789 | 84.38% |
| NVDA240920C00143000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 1,476 | 6,973 | 59.38% |
| NVDA240927C00143000 | 2024-09-12 3:46PM EDT | 2024-09-27 | 0.31 | 0.30 | 0.32 | +0.07 | +29.17% | 221 | 774 | 53.27% |
| NVDA241004C00143000 | 2024-09-12 3:49PM EDT | 2024-10-04 | 0.64 | 0.63 | 0.65 | +0.13 | +25.49% | 103 | 725 | 52.30% |
| NVDA241115C00143000 | 2024-09-12 3:06PM EDT | 2024-11-15 | 3.85 | 3.45 | 3.55 | +0.81 | +26.64% | 176 | 1,846 | 53.65% |
| NVDA241220C00143000 | 2024-09-12 1:59PM EDT | 2024-12-20 | 6.80 | 6.25 | 6.35 | +1.40 | +25.93% | 81 | 1,491 | 56.53% |
| NVDA250221C00143000 | 2024-09-12 2:53PM EDT | 2025-02-21 | 10.12 | 9.85 | 10.05 | +1.35 | +15.39% | 29 | 1,004 | 56.62% |
| NVDA250321C00143000 | 2024-09-12 2:23PM EDT | 2025-03-21 | 12.15 | 11.60 | 11.70 | +4.20 | +52.83% | 62 | 361 | 57.42% |
| NVDA250620C00143000 | 2024-09-12 2:35PM EDT | 2025-06-20 | 16.40 | 15.80 | 16.00 | +2.62 | +19.01% | 64 | 555 | 57.57% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 2024-09-13 | 37.45 | 22.85 | 24.95 | 0.00 | - | 5 | 0 | 107.81% |
| NVDA240920P00143000 | 2024-09-12 10:08AM EDT | 2024-09-20 | 24.15 | 23.50 | 24.10 | -11.10 | -31.49% | 9 | 34 | 67.58% |
| NVDA240927P00143000 | 2024-09-12 3:52PM EDT | 2024-09-27 | 23.80 | 23.65 | 24.25 | -4.60 | -16.20% | 14 | 2 | 55.96% |
| NVDA241004P00143000 | 2024-09-11 3:03PM EDT | 2024-10-04 | 28.30 | 24.10 | 24.25 | 0.00 | - | 3 | 3 | 46.63% |
| NVDA241115P00143000 | 2024-09-05 12:54PM EDT | 2024-11-15 | 25.35 | 25.75 | 26.45 | -11.42 | -31.06% | 1 | 729 | 47.66% |
| NVDA241220P00143000 | 2024-08-29 3:06PM EDT | 2024-12-20 | 28.31 | 28.05 | 28.60 | -0.89 | -3.05% | 1 | 408 | 49.37% |
| NVDA250221P00143000 | 2024-09-11 3:56PM EDT | 2025-02-21 | 32.35 | 30.60 | 31.20 | 0.00 | - | 66 | 234 | 47.90% |
| NVDA250321P00143000 | 2024-08-29 2:43PM EDT | 2025-03-21 | 32.30 | 31.85 | 32.45 | -0.85 | -2.56% | 20 | 363 | 48.16% |
| NVDA250620P00143000 | 2024-08-28 10:59AM EDT | 2025-06-20 | 32.40 | 33.10 | 37.30 | 0.00 | - | 6 | 181 | 51.65% |
© 2024 Yahoo. All rights reserved.