NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:152.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00152000 | 2024-09-19 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,414 | 175.00% |
| NVDA241018C00152000 | 2024-09-20 12:09PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 25 | 6,572 | 48.05% |
| NVDA241115C00152000 | 2024-09-20 12:09PM EDT | 2024-11-15 | 0.96 | 0.91 | 0.93 | -0.20 | -17.24% | 30 | 2,619 | 48.49% |
| NVDA241220C00152000 | 2024-09-20 12:22PM EDT | 2024-12-20 | 2.83 | 2.74 | 2.77 | -0.32 | -10.16% | 363 | 3,814 | 52.19% |
| NVDA250117C00152000 | 2024-09-19 1:42PM EDT | 2025-01-17 | 3.80 | 3.70 | 3.75 | -0.70 | -15.56% | 2 | 1,876 | 50.85% |
| NVDA250221C00152000 | 2024-09-20 12:08PM EDT | 2025-02-21 | 5.50 | 5.35 | 5.45 | -0.85 | -13.39% | 18 | 1,311 | 51.82% |
| NVDA250321C00152000 | 2024-09-19 3:35PM EDT | 2025-03-21 | 7.55 | 6.80 | 6.85 | 0.00 | - | 45 | 1,060 | 52.81% |
| NVDA250620C00152000 | 2024-09-20 12:54PM EDT | 2025-06-20 | 10.50 | 10.40 | 10.50 | -0.60 | -5.41% | 12 | 611 | 53.10% |
| NVDA250919C00152000 | 2024-09-19 2:36PM EDT | 2025-09-19 | 15.15 | 13.75 | 13.85 | 0.00 | - | 143 | 345 | 53.55% |
| NVDA251219C00152000 | 2024-09-20 11:10AM EDT | 2025-12-19 | 17.20 | 17.00 | 17.15 | -1.30 | -7.03% | 6 | 4,020 | 54.34% |
| NVDA260116C00152000 | 2024-09-20 11:07AM EDT | 2026-01-16 | 17.90 | 17.80 | 17.95 | -0.95 | -5.04% | 10 | 5,710 | 54.25% |
| NVDA260618C00152000 | 2024-09-17 3:36PM EDT | 2026-06-18 | 22.94 | 22.45 | 22.65 | 0.00 | - | 2 | 1,441 | 54.94% |
| NVDA261218C00152000 | 2024-09-20 10:00AM EDT | 2026-12-18 | 28.45 | 27.30 | 27.50 | -1.16 | -3.92% | 4 | 671 | 55.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00152000 | 2024-09-19 3:14PM EDT | 2024-09-20 | 34.35 | 35.55 | 35.65 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA241018P00152000 | 2024-09-12 1:30PM EDT | 2024-10-18 | 32.43 | 35.55 | 35.70 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA241115P00152000 | 2024-09-20 11:11AM EDT | 2024-11-15 | 36.30 | 35.85 | 35.95 | +3.15 | +9.50% | 2 | 84 | 34.67% |
| NVDA241220P00152000 | 2024-09-20 10:43AM EDT | 2024-12-20 | 36.50 | 36.95 | 37.20 | +2.00 | +5.80% | 12 | 325 | 42.65% |
| NVDA250117P00152000 | 2024-09-18 3:21PM EDT | 2025-01-17 | 39.65 | 37.50 | 37.70 | 0.00 | - | 1 | 501 | 40.75% |
| NVDA250221P00152000 | 2024-08-23 3:52PM EDT | 2025-02-21 | 32.75 | 38.65 | 38.80 | 0.00 | - | 25 | 26 | 41.53% |
| NVDA250321P00152000 | 2024-08-29 2:35PM EDT | 2025-03-21 | 39.35 | 39.60 | 39.95 | 0.00 | - | 1 | 29 | 43.01% |
| NVDA250620P00152000 | 2024-09-18 12:58PM EDT | 2025-06-20 | 42.95 | 41.85 | 42.25 | 0.00 | - | 1 | 13 | 42.17% |
| NVDA250919P00152000 | 2024-08-23 11:16AM EDT | 2025-09-19 | 39.98 | 44.00 | 44.45 | 0.00 | - | 2 | 11 | 41.90% |
| NVDA251219P00152000 | 2024-08-09 11:15AM EDT | 2025-12-19 | 56.75 | 46.00 | 61.00 | 0.00 | - | 1 | 8 | 55.63% |
| NVDA260116P00152000 | 2024-09-19 11:27AM EDT | 2026-01-16 | 45.17 | 46.75 | 46.95 | 0.00 | - | 22 | 417 | 41.42% |
| NVDA260618P00152000 | 2024-08-12 10:08AM EDT | 2026-06-18 | 54.77 | 55.25 | 56.10 | 0.00 | - | 1 | 31 | 50.64% |
| NVDA261218P00152000 | 2024-09-12 3:01PM EDT | 2026-12-18 | 51.37 | 52.10 | 52.70 | 0.00 | - | 10 | 312 | 40.34% |
© 2024 Yahoo. All rights reserved.