NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:148.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00148000 | 2024-09-16 3:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 11,133 | 50.00% |
| NVDA240927C00148000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 244 | 5,143 | 25.00% |
| NVDA241004C00148000 | 2024-09-16 1:47PM EDT | 2024-10-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,225 | 25.00% |
| NVDA241018C00148000 | 2024-09-16 3:54PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,432 | 4,194 | 12.50% |
| NVDA241101C00148000 | 2024-09-16 12:55PM EDT | 2024-11-01 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 12.50% |
| NVDA241115C00148000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 16 | 4,588 | 12.50% |
| NVDA241220C00148000 | 2024-09-16 3:44PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 2,292 | 12.50% |
| NVDA250117C00148000 | 2024-09-16 2:51PM EDT | 2025-01-17 | 5.14 | 0.00 | 0.00 | 0.00 | - | 38 | 19,472 | 6.25% |
| NVDA250221C00148000 | 2024-09-13 1:39PM EDT | 2025-02-21 | 8.24 | 0.00 | 0.00 | 0.00 | - | 96 | 1,495 | 6.25% |
| NVDA250321C00148000 | 2024-09-16 12:28PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 551 | 6.25% |
| NVDA250620C00148000 | 2024-09-16 1:16PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5,006 | 6.25% |
| NVDA250919C00148000 | 2024-09-16 3:27PM EDT | 2025-09-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 44 | 582 | 6.25% |
| NVDA251219C00148000 | 2024-09-11 2:38PM EDT | 2025-12-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 41 | 1,022 | 3.13% |
| NVDA260116C00148000 | 2024-09-16 12:05PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 11 | 5,344 | 3.13% |
| NVDA260618C00148000 | 2024-09-06 2:35PM EDT | 2026-06-18 | 18.28 | 0.00 | 0.00 | 0.00 | - | 8 | 898 | 3.13% |
| NVDA261218C00148000 | 2024-09-12 3:50PM EDT | 2026-12-18 | 32.60 | 0.00 | 0.00 | 0.00 | - | 110 | 6,142 | 3.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00148000 | 2024-09-13 12:07PM EDT | 2024-09-20 | 29.34 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA240927P00148000 | 2024-09-16 3:23PM EDT | 2024-09-27 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241004P00148000 | 2024-09-16 11:02AM EDT | 2024-10-04 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA241018P00148000 | 2024-09-13 2:37PM EDT | 2024-10-18 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 615 | 0.00% |
| NVDA241115P00148000 | 2024-09-16 12:26PM EDT | 2024-11-15 | 32.65 | 0.00 | 0.00 | 0.00 | - | 46 | 419 | 0.00% |
| NVDA241220P00148000 | 2024-09-13 12:16PM EDT | 2024-12-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.00% |
| NVDA250117P00148000 | 2024-09-11 2:47PM EDT | 2025-01-17 | 35.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1,475 | 0.00% |
| NVDA250221P00148000 | 2024-09-03 11:57AM EDT | 2025-02-21 | 40.55 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 0.00% |
| NVDA250321P00148000 | 2024-08-29 2:35PM EDT | 2025-03-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA250620P00148000 | 2024-08-06 1:46PM EDT | 2025-06-20 | 47.80 | 42.00 | 48.20 | 0.00 | - | 5 | 344 | 60.90% |
| NVDA250919P00148000 | 2024-09-13 12:57PM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 0.00% |
| NVDA251219P00148000 | 2024-09-11 2:23PM EDT | 2025-12-19 | 45.57 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA260116P00148000 | 2024-09-12 1:51PM EDT | 2026-01-16 | 43.55 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 0.00% |
| NVDA260618P00148000 | 2024-06-20 2:13PM EDT | 2026-06-18 | 40.60 | 41.00 | 51.00 | 0.00 | - | 55 | 55 | 49.57% |
| NVDA261218P00148000 | 2024-09-09 9:47AM EDT | 2026-12-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.