NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:15.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00015000 | 2024-10-01 2:33PM EDT | 2024-11-15 | 103.10 | 109.05 | 109.50 | 0.00 | - | 2 | 89 | 318.75% |
| NVDA241220C00015000 | 2024-10-01 2:32PM EDT | 2024-12-20 | 103.25 | 109.25 | 109.70 | 0.00 | - | 2 | 431 | 253.42% |
| NVDA250117C00015000 | 2024-10-04 10:48AM EDT | 2025-01-17 | 108.50 | 109.15 | 109.75 | +5.10 | +4.93% | 1 | 33,334 | 215.82% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 2025-02-21 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250620C00015000 | 2024-09-12 10:51AM EDT | 2025-06-20 | 104.91 | 109.50 | 110.80 | 0.00 | - | 1 | 9,428 | 161.62% |
| NVDA251219C00015000 | 2024-09-11 2:32PM EDT | 2025-12-19 | 101.30 | 108.25 | 112.15 | 0.00 | - | 40 | 622 | 125.05% |
| NVDA260116C00015000 | 2024-10-02 10:35AM EDT | 2026-01-16 | 104.40 | 107.35 | 112.60 | 0.00 | - | 6 | 90 | 116.31% |
| NVDA260618C00015000 | 2024-08-21 2:41PM EDT | 2026-06-18 | 115.61 | 99.40 | 105.85 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA261218C00015000 | 2024-10-03 9:30AM EDT | 2026-12-18 | 109.14 | 108.55 | 112.85 | 0.00 | - | 40 | 328 | 100.07% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00015000 | 2024-08-29 9:30AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6,737 | 193.75% |
| NVDA241220P00015000 | 2024-10-01 9:49AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15,118 | 143.75% |
| NVDA250117P00015000 | 2024-09-30 10:41AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42,227 | 121.88% |
| NVDA250221P00015000 | 2024-06-06 2:02PM EDT | 2025-02-21 | 0.38 | 0.00 | 0.46 | 0.00 | - | 9 | 83 | 159.38% |
| NVDA250620P00015000 | 2024-10-01 2:13PM EDT | 2025-06-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 8,920 | 94.53% |
| NVDA251219P00015000 | 2024-10-01 9:31AM EDT | 2025-12-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 6,407 | 78.91% |
| NVDA260116P00015000 | 2024-10-02 10:39AM EDT | 2026-01-16 | 0.13 | 0.10 | 0.14 | 0.00 | - | 3 | 5,305 | 79.88% |
| NVDA260618P00015000 | 2024-09-26 9:48AM EDT | 2026-06-18 | 0.14 | 0.16 | 0.23 | 0.00 | - | 4 | 1,795 | 74.02% |
| NVDA261218P00015000 | 2024-10-01 12:59PM EDT | 2026-12-18 | 0.34 | 0.24 | 0.35 | 0.00 | - | 1 | 3,372 | 69.24% |
| NVDA270115P00015000 | 2024-10-03 1:01PM EDT | 2027-01-15 | 0.24 | 0.22 | 0.35 | -0.01 | -4.00% | 1 | 63 | 67.68% |
© 2024 Yahoo. All rights reserved.