NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:144.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00144000 | 2024-09-12 11:32AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,442 | 3,409 | 87.50% |
| NVDA240920C00144000 | 2024-09-12 11:03AM EDT | 2024-09-20 | 0.15 | 0.12 | 0.14 | +0.05 | +50.00% | 195 | 5,106 | 62.50% |
| NVDA240927C00144000 | 2024-09-12 10:55AM EDT | 2024-09-27 | 0.35 | 0.29 | 0.31 | +0.13 | +59.09% | 100 | 511 | 54.59% |
| NVDA241004C00144000 | 2024-09-12 10:35AM EDT | 2024-10-04 | 0.67 | 0.62 | 0.64 | +0.20 | +42.55% | 14 | 1,776 | 53.61% |
| NVDA241018C00144000 | 2024-09-12 11:35AM EDT | 2024-10-18 | 1.42 | 1.39 | 1.42 | +0.27 | +23.48% | 476 | 13,969 | 52.61% |
| NVDA241115C00144000 | 2024-09-12 11:36AM EDT | 2024-11-15 | 3.40 | 3.40 | 3.45 | +0.53 | +17.26% | 55 | 3,697 | 54.36% |
| NVDA241220C00144000 | 2024-09-12 11:20AM EDT | 2024-12-20 | 6.45 | 6.10 | 6.20 | +1.08 | +20.11% | 61 | 5,292 | 56.90% |
| NVDA250117C00144000 | 2024-09-12 11:26AM EDT | 2025-01-17 | 7.65 | 7.50 | 7.60 | +1.29 | +20.28% | 142 | 5,369 | 55.79% |
| NVDA250221C00144000 | 2024-09-12 10:52AM EDT | 2025-02-21 | 10.05 | 9.70 | 9.80 | +2.48 | +32.76% | 36 | 1,278 | 56.83% |
| NVDA250321C00144000 | 2024-09-12 11:34AM EDT | 2025-03-21 | 11.45 | 11.40 | 11.50 | +1.60 | +16.24% | 303 | 499 | 57.64% |
| NVDA250620C00144000 | 2024-09-12 11:13AM EDT | 2025-06-20 | 16.10 | 15.60 | 15.75 | +2.54 | +18.73% | 30 | 1,184 | 57.72% |
| NVDA250919C00144000 | 2024-09-09 3:33PM EDT | 2025-09-19 | 12.62 | 19.50 | 19.65 | 0.00 | - | 4 | 403 | 58.33% |
| NVDA251219C00144000 | 2024-09-12 11:15AM EDT | 2025-12-19 | 23.49 | 22.90 | 23.15 | +2.02 | +9.41% | 1 | 586 | 58.74% |
| NVDA260116C00144000 | 2024-09-11 2:34PM EDT | 2026-01-16 | 21.22 | 23.80 | 23.95 | 0.00 | - | 201 | 2,841 | 58.59% |
| NVDA260618C00144000 | 2024-09-10 12:50PM EDT | 2026-06-18 | 20.83 | 28.35 | 28.75 | 0.00 | - | 1 | 361 | 58.61% |
| NVDA261218C00144000 | 2024-09-10 3:29PM EDT | 2026-12-18 | 25.90 | 33.35 | 33.70 | 0.00 | - | 28 | 1,320 | 58.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 2024-09-13 | 37.30 | 25.10 | 25.50 | 0.00 | - | 12 | 0 | 163.87% |
| NVDA240920P00144000 | 2024-09-12 11:03AM EDT | 2024-09-20 | 24.65 | 25.30 | 25.40 | -4.80 | -16.30% | 8 | 1 | 79.30% |
| NVDA240927P00144000 | 2024-09-12 10:35AM EDT | 2024-09-27 | 24.95 | 25.40 | 25.50 | -4.45 | -15.14% | 13 | 5 | 62.26% |
| NVDA241004P00144000 | 2024-09-11 3:16PM EDT | 2024-10-04 | 27.85 | 25.65 | 25.80 | -0.80 | -2.79% | 1 | 2 | 57.40% |
| NVDA241018P00144000 | 2024-09-11 3:00PM EDT | 2024-10-18 | 27.45 | 26.10 | 26.30 | -1.95 | -6.63% | 19 | 788 | 51.39% |
| NVDA241115P00144000 | 2024-09-11 12:32PM EDT | 2024-11-15 | 32.31 | 27.55 | 27.85 | 0.00 | - | 1 | 403 | 50.24% |
| NVDA241220P00144000 | 2024-09-12 10:34AM EDT | 2024-12-20 | 28.82 | 29.60 | 29.85 | -4.63 | -13.84% | 10 | 788 | 50.77% |
| NVDA250117P00144000 | 2024-09-11 3:56PM EDT | 2025-01-17 | 31.62 | 30.60 | 31.05 | 0.00 | - | 20 | 618 | 50.31% |
| NVDA250221P00144000 | 2024-09-12 9:53AM EDT | 2025-02-21 | 33.25 | 32.20 | 32.45 | -5.54 | -14.28% | 1 | 246 | 49.46% |
| NVDA250321P00144000 | 2024-09-03 10:28AM EDT | 2025-03-21 | 36.82 | 33.45 | 33.80 | 0.00 | - | 1 | 364 | 49.91% |
| NVDA250620P00144000 | 2024-08-28 12:45PM EDT | 2025-06-20 | 33.00 | 36.50 | 36.65 | 0.00 | - | 1 | 299 | 48.20% |
| NVDA250919P00144000 | 2024-08-20 10:30AM EDT | 2025-09-19 | 35.30 | 39.00 | 39.20 | 0.00 | - | 30 | 35 | 47.33% |
| NVDA251219P00144000 | 2024-08-20 10:07AM EDT | 2025-12-19 | 37.11 | 41.55 | 41.75 | 0.00 | - | 2 | 160 | 47.24% |
| NVDA260116P00144000 | 2024-08-21 12:36PM EDT | 2026-01-16 | 38.25 | 42.00 | 42.25 | 0.00 | - | 2 | 329 | 46.78% |
| NVDA260618P00144000 | 2024-09-09 10:44AM EDT | 2026-06-18 | 51.41 | 44.75 | 45.40 | 0.00 | - | 1 | 121 | 45.86% |
| NVDA261218P00144000 | 2024-09-11 2:06PM EDT | 2026-12-18 | 48.91 | 48.05 | 48.65 | 0.00 | - | 4 | 124 | 45.03% |
© 2024 Yahoo. All rights reserved.