NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:149.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00149000 | 2024-09-06 3:09PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 51 | 9,028 | 86.72% |
| NVDA240927C00149000 | 2024-09-06 3:51PM EDT | 2024-09-27 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 10 | 509 | 70.90% |
| NVDA241004C00149000 | 2024-09-06 2:17PM EDT | 2024-10-04 | 0.13 | 0.14 | 0.16 | -0.07 | -35.00% | 106 | 404 | 66.80% |
| NVDA241115C00149000 | 2024-09-06 3:53PM EDT | 2024-11-15 | 0.88 | 0.80 | 0.91 | -0.24 | -21.43% | 86 | 3,786 | 56.74% |
| NVDA241220C00149000 | 2024-09-06 2:56PM EDT | 2024-12-20 | 2.06 | 2.01 | 2.13 | -0.39 | -15.92% | 289 | 3,399 | 57.70% |
| NVDA250117C00149000 | 2024-09-06 3:40PM EDT | 2025-01-17 | 2.75 | 2.67 | 2.80 | -0.45 | -14.06% | 80 | 3,857 | 55.63% |
| NVDA250221C00149000 | 2024-09-05 11:25AM EDT | 2025-02-21 | 4.65 | 3.85 | 4.05 | 0.00 | - | 1 | 1,249 | 55.82% |
| NVDA250321C00149000 | 2024-09-06 2:44PM EDT | 2025-03-21 | 4.90 | 4.90 | 5.05 | -1.25 | -20.33% | 34 | 820 | 56.17% |
| NVDA250620C00149000 | 2024-09-06 12:51PM EDT | 2025-06-20 | 7.63 | 7.80 | 8.05 | -1.40 | -15.50% | 18 | 423 | 56.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00149000 | 2024-09-05 3:50PM EDT | 2024-09-20 | 42.27 | 45.20 | 47.10 | 0.00 | - | 56 | 4 | 137.70% |
| NVDA240927P00149000 | 2024-08-29 3:34PM EDT | 2024-09-27 | 30.90 | 42.70 | 49.55 | 0.00 | - | 5 | 0 | 156.45% |
| NVDA241004P00149000 | 2024-08-30 9:48AM EDT | 2024-10-04 | 29.00 | 44.95 | 47.70 | 0.00 | - | 22 | 0 | 67.19% |
| NVDA241115P00149000 | 2024-09-04 2:20PM EDT | 2024-11-15 | 41.35 | 45.80 | 51.00 | 0.00 | - | 1 | 91 | 72.61% |
| NVDA241220P00149000 | 2024-09-06 11:04AM EDT | 2024-12-20 | 46.60 | 46.50 | 49.65 | +17.05 | +57.70% | 20 | 205 | 56.40% |
| NVDA250117P00149000 | 2024-09-06 12:11PM EDT | 2025-01-17 | 48.30 | 46.65 | 47.50 | +15.00 | +45.05% | 1 | 920 | 45.46% |
| NVDA250221P00149000 | 2024-09-04 2:08PM EDT | 2025-02-21 | 43.00 | 47.20 | 50.65 | 0.00 | - | 11 | 155 | 58.44% |
| NVDA250321P00149000 | 2024-08-30 12:28PM EDT | 2025-03-21 | 37.00 | 48.00 | 48.95 | 0.00 | - | 30 | 149 | 45.98% |
| NVDA250620P00149000 | 2024-08-26 3:33PM EDT | 2025-06-20 | 36.30 | 47.60 | 52.80 | 0.00 | - | 16 | 64 | 51.98% |
© 2024 Yahoo. All rights reserved.