NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:146.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00146000 | 2024-09-10 12:00PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,476 | 112.50% |
| NVDA240920C00146000 | 2024-09-10 12:17PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.03 | 0.00 | - | 27 | 7,181 | 72.66% |
| NVDA240927C00146000 | 2024-09-10 3:37PM EDT | 2024-09-27 | 0.06 | 0.05 | 0.07 | 0.00 | - | 27 | 647 | 60.55% |
| NVDA241004C00146000 | 2024-09-10 2:29PM EDT | 2024-10-04 | 0.11 | 0.10 | 0.14 | -0.06 | -35.29% | 1 | 215 | 56.06% |
| NVDA241018C00146000 | 2024-09-10 3:55PM EDT | 2024-10-18 | 0.36 | 0.36 | 0.38 | +0.03 | +9.09% | 57 | 5,414 | 53.86% |
| NVDA241115C00146000 | 2024-09-10 1:28PM EDT | 2024-11-15 | 1.12 | 1.19 | 1.24 | +0.01 | +0.90% | 11 | 3,011 | 53.22% |
| NVDA241220C00146000 | 2024-09-10 3:06PM EDT | 2024-12-20 | 2.66 | 2.78 | 2.87 | +0.15 | +5.98% | 107 | 2,018 | 55.21% |
| NVDA250117C00146000 | 2024-09-10 3:49PM EDT | 2025-01-17 | 3.50 | 3.70 | 3.80 | +0.12 | +3.55% | 41 | 5,347 | 53.96% |
| NVDA250221C00146000 | 2024-09-10 3:53PM EDT | 2025-02-21 | 5.10 | 5.05 | 5.30 | +0.36 | +7.59% | 13 | 602 | 54.19% |
| NVDA250321C00146000 | 2024-09-10 2:38PM EDT | 2025-03-21 | 6.16 | 6.45 | 6.60 | +0.36 | +6.21% | 101 | 681 | 55.24% |
| NVDA250620C00146000 | 2024-09-10 11:51AM EDT | 2025-06-20 | 9.15 | 9.75 | 10.00 | +0.10 | +1.10% | 2 | 954 | 55.30% |
| NVDA250919C00146000 | 2024-09-10 9:32AM EDT | 2025-09-19 | 13.65 | 12.85 | 13.15 | +2.15 | +18.70% | 20 | 474 | 55.62% |
| NVDA251219C00146000 | 2024-09-06 11:50AM EDT | 2025-12-19 | 13.75 | 15.90 | 16.20 | 0.00 | - | 210 | 839 | 56.28% |
| NVDA260116C00146000 | 2024-09-09 1:06PM EDT | 2026-01-16 | 15.95 | 16.60 | 16.90 | 0.00 | - | 2 | 1,428 | 56.07% |
| NVDA260618C00146000 | 2024-09-06 11:41AM EDT | 2026-06-18 | 18.50 | 20.95 | 21.40 | 0.00 | - | 2 | 285 | 56.72% |
| NVDA261218C00146000 | 2024-09-03 12:09PM EDT | 2026-12-18 | 27.17 | 25.45 | 25.85 | 0.00 | - | 61 | 1,711 | 56.96% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00146000 | 2024-09-09 10:46AM EDT | 2024-09-13 | 41.85 | 37.35 | 40.00 | 0.00 | - | 6 | 1 | 223.73% |
| NVDA240920P00146000 | 2024-09-09 2:50PM EDT | 2024-09-20 | 40.55 | 37.45 | 39.50 | 0.00 | - | 3 | 18 | 114.75% |
| NVDA240927P00146000 | 2024-08-26 10:06AM EDT | 2024-09-27 | 38.95 | 37.45 | 40.05 | +17.30 | +79.91% | 1 | 0 | 96.04% |
| NVDA241004P00146000 | 2024-08-29 10:05AM EDT | 2024-10-04 | 38.45 | 36.60 | 39.95 | +13.45 | +53.80% | 1 | 10 | 67.97% |
| NVDA241018P00146000 | 2024-09-05 10:45AM EDT | 2024-10-18 | 38.65 | 37.80 | 38.35 | +0.80 | +2.11% | 9 | 527 | 55.96% |
| NVDA241115P00146000 | 2024-09-04 11:54AM EDT | 2024-11-15 | 38.35 | 38.05 | 38.55 | 0.00 | - | 40 | 519 | 45.90% |
| NVDA241220P00146000 | 2024-08-30 9:30AM EDT | 2024-12-20 | 30.55 | 38.80 | 39.75 | 0.00 | - | 30 | 259 | 48.36% |
| NVDA250117P00146000 | 2024-09-10 12:40PM EDT | 2025-01-17 | 41.50 | 39.35 | 40.25 | +12.20 | +41.64% | 19 | 488 | 46.05% |
| NVDA250221P00146000 | 2024-08-30 10:08AM EDT | 2025-02-21 | 32.15 | 40.15 | 41.65 | 0.00 | - | 6 | 223 | 47.88% |
| NVDA250321P00146000 | 2024-08-26 2:04PM EDT | 2025-03-21 | 31.70 | 41.20 | 42.00 | 0.00 | - | 1 | 321 | 45.75% |
| NVDA250620P00146000 | 2024-08-29 3:59PM EDT | 2025-06-20 | 38.00 | 43.40 | 44.55 | 0.00 | - | 7 | 393 | 45.91% |
| NVDA250919P00146000 | 2024-08-01 3:47PM EDT | 2025-09-19 | 47.35 | 38.05 | 39.40 | 0.00 | - | 71 | 80 | 23.72% |
| NVDA251219P00146000 | 2024-08-29 2:14PM EDT | 2025-12-19 | 40.86 | 43.00 | 53.00 | 0.00 | - | 2 | 151 | 54.34% |
| NVDA260116P00146000 | 2024-09-05 3:41PM EDT | 2026-01-16 | 48.65 | 43.00 | 53.00 | 0.00 | - | 1 | 843 | 52.77% |
| NVDA260618P00146000 | 2024-09-03 10:39AM EDT | 2026-06-18 | 48.92 | 50.05 | 51.95 | 0.00 | - | 52 | 634 | 44.24% |
| NVDA261218P00146000 | 2024-08-27 11:23AM EDT | 2026-12-18 | 45.30 | 52.10 | 56.20 | 0.00 | - | 2 | 1,128 | 45.69% |
© 2024 Yahoo. All rights reserved.