© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceNVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:164.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00164000 | 2024-10-14 2:38PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 142 | 2,212 | 57.03% |
| NVDA241115C00164000 | 2024-10-14 3:49PM EDT | 2024-11-15 | 1.00 | 0.94 | 0.99 | +0.28 | +38.89% | 560 | 3,786 | 45.09% |
| NVDA241220C00164000 | 2024-10-14 3:58PM EDT | 2024-12-20 | 3.99 | 4.00 | 4.15 | +0.49 | +14.00% | 463 | 4,248 | 50.88% |
| NVDA250117C00164000 | 2024-10-14 3:28PM EDT | 2025-01-17 | 5.89 | 5.75 | 5.85 | +0.74 | +14.37% | 336 | 5,867 | 50.16% |
| NVDA250221C00164000 | 2024-10-14 2:37PM EDT | 2025-02-21 | 8.55 | 8.35 | 8.65 | +0.75 | +9.62% | 13 | 2,438 | 52.06% |
| NVDA250321C00164000 | 2024-10-14 2:35PM EDT | 2025-03-21 | 11.00 | 10.75 | 11.00 | +0.95 | +9.45% | 22 | 5,593 | 54.19% |
| NVDA250620C00164000 | 2024-10-14 9:57AM EDT | 2025-06-20 | 16.60 | 15.75 | 16.05 | +1.91 | +13.00% | 15 | 10,455 | 54.53% |
| NVDA250919C00164000 | 2024-10-14 3:20PM EDT | 2025-09-19 | 20.35 | 19.90 | 20.30 | +1.20 | +6.27% | 8 | 544 | 54.63% |
| NVDA251219C00164000 | 2024-10-14 2:08PM EDT | 2025-12-19 | 24.50 | 23.70 | 24.25 | +1.15 | +4.93% | 2 | 1,558 | 55.00% |
| NVDA260116C00164000 | 2024-10-10 1:00PM EDT | 2026-01-16 | 23.70 | 24.90 | 25.35 | 0.00 | - | 2 | 3,638 | 55.16% |
| NVDA260618C00164000 | 2024-10-09 9:37AM EDT | 2026-06-18 | 27.90 | 30.60 | 31.00 | 0.00 | - | 1 | 424 | 55.76% |
| NVDA261218C00164000 | 2024-10-14 12:59PM EDT | 2026-12-18 | 36.81 | 36.35 | 36.80 | +1.91 | +5.47% | 25 | 31,946 | 56.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00164000 | 2024-10-09 11:24AM EDT | 2024-10-18 | 31.05 | 25.45 | 26.60 | 0.00 | - | 2 | 0 | 71.88% |
| NVDA241115P00164000 | 2024-10-09 10:06AM EDT | 2024-11-15 | 31.24 | 25.85 | 26.75 | 0.00 | - | 63 | 63 | 42.92% |
| NVDA241220P00164000 | 2024-10-11 3:09PM EDT | 2024-12-20 | 31.40 | 28.25 | 28.95 | 0.00 | - | 12 | 387 | 45.12% |
| NVDA250117P00164000 | 2024-10-11 10:26AM EDT | 2025-01-17 | 32.25 | 29.15 | 30.30 | 0.00 | - | 4 | 486 | 44.14% |
| NVDA250221P00164000 | 2024-10-14 10:58AM EDT | 2025-02-21 | 31.65 | 31.20 | 32.85 | -2.70 | -7.86% | 3 | 67 | 46.81% |
| NVDA250321P00164000 | 2024-10-09 9:41AM EDT | 2025-03-21 | 37.20 | 33.30 | 34.00 | 0.00 | - | 1 | 90 | 45.98% |
| NVDA250620P00164000 | 2024-10-01 12:28PM EDT | 2025-06-20 | 37.30 | 36.55 | 37.55 | -13.60 | -26.72% | 1 | 14 | 44.94% |
| NVDA250919P00164000 | 2024-08-16 11:57AM EDT | 2025-09-19 | 50.79 | 52.55 | 55.40 | 0.00 | - | 2 | 3 | 69.59% |
| NVDA251219P00164000 | 2024-10-11 11:32AM EDT | 2025-12-19 | 44.70 | 39.70 | 42.55 | 0.00 | - | 2 | 30 | 42.73% |
| NVDA260116P00164000 | 2024-09-25 12:47PM EDT | 2026-01-16 | 51.84 | 40.35 | 45.70 | 0.00 | - | 6 | 15 | 46.53% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-09-25 10:20AM EDT | 2026-12-18 | 57.10 | 46.85 | 52.65 | 0.00 | - | 2 | 232 | 43.93% |