NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:156.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00156000 | 2024-09-06 3:38PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| NVDA241018C00156000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA241115C00156000 | 2024-09-06 3:33PM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA241220C00156000 | 2024-09-06 3:56PM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| NVDA250117C00156000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| NVDA250221C00156000 | 2024-09-06 11:25AM EDT | 2025-02-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00156000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250620C00156000 | 2024-09-06 10:04AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| NVDA250919C00156000 | 2024-09-06 11:58AM EDT | 2025-09-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00156000 | 2024-08-29 10:31AM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260116C00156000 | 2024-09-04 2:08PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA260618C00156000 | 2024-08-27 11:35AM EDT | 2026-06-18 | 31.03 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| NVDA261218C00156000 | 2024-09-06 2:33PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00156000 | 2024-09-04 1:29PM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00156000 | 2024-09-06 11:49AM EDT | 2024-10-18 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00156000 | 2024-09-04 3:14PM EDT | 2024-11-15 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P00156000 | 2024-09-06 9:33AM EDT | 2024-12-20 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00156000 | 2024-09-03 10:15AM EDT | 2025-01-17 | 45.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA250221P00156000 | 2024-08-12 2:43PM EDT | 2025-02-21 | 48.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250321P00156000 | 2024-08-01 9:36AM EDT | 2025-03-21 | 43.80 | 40.00 | 41.85 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA250620P00156000 | 2024-09-06 1:43PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219P00156000 | 2024-09-03 10:44AM EDT | 2025-12-19 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00156000 | 2024-07-09 9:44AM EDT | 2026-01-16 | 41.79 | 57.70 | 62.20 | 0.00 | - | 2 | 740 | 47.76% |
| NVDA260618P00156000 | 2024-08-27 10:24AM EDT | 2026-06-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA261218P00156000 | 2024-08-05 9:47AM EDT | 2026-12-18 | 70.71 | 59.85 | 60.70 | 0.00 | - | 8 | 80 | 34.13% |
© 2024 Yahoo. All rights reserved.