NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00158000 | 2024-09-13 3:34PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 5,112 | 84.38% |
| NVDA241018C00158000 | 2024-09-16 3:45PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.21 | -0.18 | -47.37% | 129 | 2,942 | 51.37% |
| NVDA241115C00158000 | 2024-09-16 2:37PM EDT | 2024-11-15 | 0.99 | 0.95 | 0.98 | -0.39 | -28.26% | 10 | 2,118 | 51.51% |
| NVDA241220C00158000 | 2024-09-16 3:28PM EDT | 2024-12-20 | 2.62 | 2.63 | 2.66 | -0.63 | -19.38% | 275 | 3,213 | 54.24% |
| NVDA250117C00158000 | 2024-09-16 12:20PM EDT | 2025-01-17 | 3.50 | 3.60 | 3.65 | -0.85 | -19.54% | 25 | 1,961 | 53.05% |
| NVDA250221C00158000 | 2024-09-16 3:28PM EDT | 2025-02-21 | 5.18 | 5.20 | 5.30 | -1.12 | -17.78% | 1 | 1,690 | 53.83% |
| NVDA250321C00158000 | 2024-09-13 1:02PM EDT | 2025-03-21 | 7.80 | 6.50 | 6.60 | 0.00 | - | 1 | 1,076 | 54.38% |
| NVDA250620C00158000 | 2024-09-13 2:00PM EDT | 2025-06-20 | 9.90 | 10.15 | 10.25 | -1.55 | -13.54% | 8 | 1,544 | 54.70% |
| NVDA250919C00158000 | 2024-09-16 2:44PM EDT | 2025-09-19 | 13.54 | 13.55 | 13.70 | -1.76 | -11.50% | 30 | 635 | 55.20% |
| NVDA251219C00158000 | 2024-09-16 3:37PM EDT | 2025-12-19 | 16.93 | 16.80 | 17.00 | -1.49 | -8.09% | 7 | 488 | 55.85% |
| NVDA260116C00158000 | 2024-09-13 2:02PM EDT | 2026-01-16 | 19.35 | 17.70 | 17.95 | 0.00 | - | 2 | 3,332 | 55.96% |
| NVDA260618C00158000 | 2024-08-27 11:37AM EDT | 2026-06-18 | 30.41 | 22.20 | 22.65 | 0.00 | - | 160 | 168 | 56.31% |
| NVDA261218C00158000 | 2024-09-16 10:34AM EDT | 2026-12-18 | 27.95 | 27.35 | 27.65 | -1.22 | -4.18% | 5 | 552 | 56.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00158000 | 2024-09-13 12:20PM EDT | 2024-09-20 | 39.40 | 41.25 | 41.60 | 0.00 | - | 2 | 3 | 132.62% |
| NVDA241018P00158000 | 2024-09-16 10:41AM EDT | 2024-10-18 | 40.85 | 41.30 | 41.55 | +1.65 | +4.21% | 1 | 1 | 51.66% |
| NVDA241115P00158000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 39.75 | 41.45 | 41.80 | 0.00 | - | 87 | 147 | 46.02% |
| NVDA241220P00158000 | 2024-09-12 9:40AM EDT | 2024-12-20 | 42.10 | 42.45 | 42.80 | 0.00 | - | 1 | 224 | 46.61% |
| NVDA250117P00158000 | 2024-09-16 1:27PM EDT | 2025-01-17 | 43.10 | 43.15 | 43.35 | +1.10 | +2.62% | 1 | 220 | 44.67% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-09-12 3:39PM EDT | 2025-03-21 | 43.21 | 44.70 | 45.45 | 0.00 | - | 10 | 24 | 45.72% |
| NVDA250620P00158000 | 2024-09-12 1:45PM EDT | 2025-06-20 | 47.55 | 47.30 | 47.45 | +1.95 | +4.28% | 50 | 11 | 43.70% |
| NVDA250919P00158000 | 2024-09-12 12:16PM EDT | 2025-09-19 | 48.80 | 49.35 | 52.05 | 0.00 | - | 1 | 13 | 48.96% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-09-13 10:41AM EDT | 2026-01-16 | 51.52 | 52.10 | 52.35 | 0.00 | - | 9 | 147 | 43.18% |
| NVDA260618P00158000 | 2024-08-21 9:56AM EDT | 2026-06-18 | 50.65 | 55.00 | 55.50 | 0.00 | - | 6 | 120 | 43.02% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 2026-12-18 | 48.86 | 61.90 | 66.30 | 0.00 | - | 1 | 110 | 50.36% |
© 2024 Yahoo. All rights reserved.