NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:162.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00162000 | 2024-10-04 12:07PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 2,585 | 51.56% |
| NVDA241115C00162000 | 2024-10-04 9:44AM EDT | 2024-11-15 | 0.48 | 0.44 | 0.45 | 0.00 | - | 2 | 4,152 | 46.53% |
| NVDA241220C00162000 | 2024-10-04 11:56AM EDT | 2024-12-20 | 2.29 | 2.24 | 2.26 | +0.01 | +0.44% | 5 | 7,535 | 51.62% |
| NVDA250117C00162000 | 2024-10-03 3:49PM EDT | 2025-01-17 | 3.35 | 3.35 | 3.40 | 0.00 | - | 1 | 1,837 | 50.67% |
| NVDA250221C00162000 | 2024-10-04 12:53PM EDT | 2025-02-21 | 5.20 | 5.15 | 5.25 | +0.09 | +1.76% | 32 | 1,175 | 51.78% |
| NVDA250321C00162000 | 2024-10-04 1:20PM EDT | 2025-03-21 | 6.75 | 6.75 | 6.85 | -0.25 | -3.57% | 23 | 1,172 | 53.01% |
| NVDA250620C00162000 | 2024-10-04 12:44PM EDT | 2025-06-20 | 10.60 | 10.70 | 10.85 | +0.26 | +2.51% | 2 | 2,771 | 53.29% |
| NVDA250919C00162000 | 2024-09-27 2:43PM EDT | 2025-09-19 | 13.10 | 14.30 | 14.45 | 0.00 | - | 25 | 446 | 53.63% |
| NVDA251219C00162000 | 2024-10-04 9:30AM EDT | 2025-12-19 | 18.15 | 17.75 | 17.90 | +0.85 | +4.91% | 1 | 410 | 54.24% |
| NVDA260116C00162000 | 2024-09-30 11:00AM EDT | 2026-01-16 | 17.00 | 18.60 | 18.75 | 0.00 | - | 10 | 840 | 54.12% |
| NVDA260618C00162000 | 2024-09-27 11:32AM EDT | 2026-06-18 | 21.97 | 23.55 | 23.80 | 0.00 | - | 1 | 351 | 54.75% |
| NVDA261218C00162000 | 2024-10-02 3:50PM EDT | 2026-12-18 | 25.70 | 28.65 | 28.90 | 0.00 | - | 11 | 741 | 55.07% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00162000 | 2024-10-03 10:47AM EDT | 2024-10-18 | 38.55 | 37.35 | 37.90 | -0.65 | -1.66% | 1 | 0 | 59.77% |
| NVDA241115P00162000 | 2024-09-25 9:52AM EDT | 2024-11-15 | 38.95 | 37.45 | 37.85 | 0.00 | - | 9 | 0 | 31.64% |
| NVDA241220P00162000 | 2024-10-04 11:55AM EDT | 2024-12-20 | 38.95 | 38.50 | 38.80 | -1.20 | -2.99% | 5 | 240 | 41.11% |
| NVDA250117P00162000 | 2024-10-04 10:30AM EDT | 2025-01-17 | 41.00 | 39.25 | 39.35 | +1.25 | +3.14% | 43 | 67 | 39.60% |
| NVDA250221P00162000 | 2024-09-27 9:35AM EDT | 2025-02-21 | 42.15 | 40.35 | 40.60 | 0.00 | - | 2 | 31 | 41.16% |
| NVDA250321P00162000 | 2024-09-26 1:20PM EDT | 2025-03-21 | 44.00 | 41.45 | 41.65 | 0.00 | - | 2 | 10 | 42.06% |
| NVDA250620P00162000 | 2024-09-16 10:21AM EDT | 2025-06-20 | 50.10 | 43.95 | 44.30 | 0.00 | - | 1 | 3 | 41.88% |
| NVDA250919P00162000 | 2024-09-26 3:03PM EDT | 2025-09-19 | 47.40 | 46.20 | 46.40 | 0.00 | - | 1 | 1 | 40.99% |
| NVDA251219P00162000 | 2024-09-23 9:36AM EDT | 2025-12-19 | 53.90 | 48.30 | 48.50 | 0.00 | - | 5 | 65 | 40.73% |
| NVDA260116P00162000 | 2024-09-27 11:00AM EDT | 2026-01-16 | 51.60 | 48.85 | 49.05 | 0.00 | - | 4 | 385 | 40.55% |
| NVDA260618P00162000 | 2024-08-27 11:08AM EDT | 2026-06-18 | 52.58 | 53.35 | 53.75 | 0.00 | - | 2 | 0 | 42.76% |
| NVDA261218P00162000 | 2024-08-22 10:24AM EDT | 2026-12-18 | 56.00 | 58.90 | 65.00 | 0.00 | - | 1 | 28 | 52.95% |
© 2024 Yahoo. All rights reserved.