NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:168.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00168000 | 2024-10-03 12:43PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115C00168000 | 2024-10-03 2:33PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241220C00168000 | 2024-10-03 3:35PM EDT | 2024-12-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250117C00168000 | 2024-10-03 3:59PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250221C00168000 | 2024-10-03 10:12AM EDT | 2025-02-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321C00168000 | 2024-10-03 10:41AM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250620C00168000 | 2024-09-30 10:18AM EDT | 2025-06-20 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C00168000 | 2024-10-03 12:07PM EDT | 2025-09-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA251219C00168000 | 2024-10-01 1:34PM EDT | 2025-12-19 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C00168000 | 2024-10-03 2:43PM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA260618C00168000 | 2024-09-25 10:43AM EDT | 2026-06-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C00168000 | 2024-09-30 2:19PM EDT | 2026-12-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00168000 | 2024-10-01 9:36AM EDT | 2024-10-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00168000 | 2024-08-29 2:29PM EDT | 2024-11-15 | 48.97 | 46.10 | 47.40 | 0.00 | - | 13 | 0 | 70.56% |
| NVDA241220P00168000 | 2024-09-27 9:43AM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00168000 | 2024-10-03 1:26PM EDT | 2025-01-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P00168000 | 2024-10-01 11:08AM EDT | 2025-02-21 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00168000 | 2024-10-01 1:31PM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250919P00168000 | 2024-08-19 10:43AM EDT | 2025-09-19 | 52.93 | 58.05 | 58.25 | 0.00 | - | 2 | 1 | 54.52% |
| NVDA251219P00168000 | 2024-07-26 1:49PM EDT | 2025-12-19 | 62.00 | 48.00 | 58.00 | 0.00 | - | 1 | 11 | 48.29% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 57.93% |
| NVDA261218P00168000 | 2024-09-19 10:42AM EDT | 2026-12-18 | 63.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.