NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:166.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00166000 | 2024-09-05 2:35PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1,051 | 1,998 | 105.86% |
| NVDA241018C00166000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 14 | 594 | 64.84% |
| NVDA241115C00166000 | 2024-09-06 11:29AM EDT | 2024-11-15 | 0.39 | 0.39 | 0.42 | -0.16 | -29.09% | 1 | 712 | 58.69% |
| NVDA241220C00166000 | 2024-09-06 11:45AM EDT | 2024-12-20 | 0.96 | 1.05 | 1.09 | -0.25 | -20.66% | 12 | 1,436 | 57.89% |
| NVDA250117C00166000 | 2024-09-06 3:45PM EDT | 2025-01-17 | 1.51 | 1.44 | 1.52 | -0.27 | -15.17% | 11 | 5,569 | 55.42% |
| NVDA250221C00166000 | 2024-09-06 10:57AM EDT | 2025-02-21 | 2.18 | 2.25 | 2.39 | -0.52 | -19.26% | 1 | 372 | 55.31% |
| NVDA250321C00166000 | 2024-09-04 10:14AM EDT | 2025-03-21 | 3.90 | 3.05 | 3.20 | 0.00 | - | 12 | 358 | 55.75% |
| NVDA250620C00166000 | 2024-09-04 9:42AM EDT | 2025-06-20 | 5.70 | 5.45 | 5.65 | -0.60 | -9.52% | 16 | 486 | 55.57% |
| NVDA250919C00166000 | 2024-09-06 1:17PM EDT | 2025-09-19 | 8.00 | 7.90 | 8.20 | -1.00 | -11.11% | 38 | 271 | 55.77% |
| NVDA251219C00166000 | 2024-08-28 10:45AM EDT | 2025-12-19 | 10.47 | 10.35 | 10.75 | -10.33 | -49.66% | 5 | 93 | 56.15% |
| NVDA260116C00166000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 11.20 | 10.90 | 11.40 | -6.37 | -36.25% | 20 | 345 | 55.91% |
| NVDA260618C00166000 | 2024-09-06 2:46PM EDT | 2026-06-18 | 15.00 | 14.90 | 15.45 | -13.00 | -46.43% | 5 | 240 | 56.65% |
| NVDA261218C00166000 | 2024-09-06 11:35AM EDT | 2026-12-18 | 19.10 | 19.15 | 19.55 | -2.97 | -13.46% | 1 | 831 | 56.91% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00166000 | 2024-08-29 3:49PM EDT | 2024-09-20 | 47.95 | 62.25 | 64.05 | 0.00 | - | 300 | 0 | 152.05% |
| NVDA241018P00166000 | 2024-09-04 10:30AM EDT | 2024-10-18 | 58.53 | 61.80 | 64.40 | 0.00 | - | 1 | 1 | 94.48% |
| NVDA241115P00166000 | 2024-08-30 3:33PM EDT | 2024-11-15 | 47.40 | 59.70 | 64.45 | 0.00 | - | 5 | 0 | 73.88% |
| NVDA241220P00166000 | 2024-09-03 10:24AM EDT | 2024-12-20 | 54.20 | 60.90 | 63.55 | 0.00 | - | 1 | 207 | 47.49% |
| NVDA250117P00166000 | 2024-08-27 9:47AM EDT | 2025-01-17 | 45.30 | 61.90 | 65.95 | 0.00 | - | 1 | 341 | 65.44% |
| NVDA250221P00166000 | 2024-08-30 11:35AM EDT | 2025-02-21 | 50.35 | 59.00 | 66.40 | 0.00 | - | 47 | 47 | 60.85% |
| NVDA250321P00166000 | 2024-08-26 10:19AM EDT | 2025-03-21 | 46.05 | 63.45 | 64.35 | 0.00 | - | 24 | 94 | 43.38% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-07-09 12:37PM EDT | 2026-01-16 | 49.50 | 65.65 | 70.35 | 0.00 | - | 1 | 1 | 46.53% |
| NVDA260618P00166000 | 2024-08-19 2:34PM EDT | 2026-06-18 | 55.35 | 60.00 | 75.00 | 0.00 | - | 16 | 120 | 50.29% |
| NVDA261218P00166000 | 2024-08-29 10:05AM EDT | 2026-12-18 | 60.51 | 67.00 | 77.00 | 0.00 | - | 1 | 31 | 47.85% |
© 2024 Yahoo. All rights reserved.