NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00190000 | 2024-10-10 2:06PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 496 | 5,257 | 81.25% |
| NVDA241025C00190000 | 2024-10-11 12:19PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 464 | 60.16% |
| NVDA241101C00190000 | 2024-10-10 11:20AM EDT | 2024-11-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 248 | 53.91% |
| NVDA241108C00190000 | 2024-10-11 3:46PM EDT | 2024-11-08 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 33 | 97 | 50.39% |
| NVDA241115C00190000 | 2024-10-11 1:35PM EDT | 2024-11-15 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 68 | 6,688 | 49.02% |
| NVDA241122C00190000 | 2024-10-11 3:48PM EDT | 2024-11-22 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 23 | 99 | 54.25% |
| NVDA241220C00190000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 1.02 | 1.00 | 1.03 | -0.10 | -8.93% | 144 | 5,207 | 51.66% |
| NVDA250117C00190000 | 2024-10-11 3:35PM EDT | 2025-01-17 | 1.83 | 1.81 | 1.87 | -0.08 | -4.19% | 258 | 11,001 | 50.44% |
| NVDA250221C00190000 | 2024-10-11 11:47AM EDT | 2025-02-21 | 3.55 | 3.40 | 3.50 | 0.00 | - | 6 | 11,272 | 51.93% |
| NVDA250321C00190000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 5.11 | 5.00 | 5.15 | -0.01 | -0.20% | 295 | 7,647 | 53.77% |
| NVDA250417C00190000 | 2024-10-11 3:42PM EDT | 2025-04-17 | 6.20 | 6.10 | 6.25 | +0.10 | +1.64% | 3,548 | 714 | 53.51% |
| NVDA250516C00190000 | 2024-10-11 3:43PM EDT | 2025-05-16 | 7.30 | 7.20 | 7.35 | +0.90 | +14.06% | 77 | 207 | 53.12% |
| NVDA250620C00190000 | 2024-10-11 2:36PM EDT | 2025-06-20 | 9.15 | 9.00 | 9.15 | +0.08 | +0.88% | 51 | 5,469 | 54.07% |
| NVDA250815C00190000 | 2024-10-11 2:38PM EDT | 2025-08-15 | 11.10 | 11.05 | 11.20 | 0.00 | - | 17 | 278 | 53.60% |
| NVDA250919C00190000 | 2024-10-11 3:58PM EDT | 2025-09-19 | 12.86 | 12.75 | 12.90 | -0.01 | -0.08% | 1 | 1,209 | 54.35% |
| NVDA251219C00190000 | 2024-10-11 10:12AM EDT | 2025-12-19 | 16.47 | 16.15 | 16.55 | +0.02 | +0.12% | 2 | 799 | 54.67% |
| NVDA260116C00190000 | 2024-10-11 3:51PM EDT | 2026-01-16 | 17.43 | 17.35 | 17.55 | +0.07 | +0.40% | 3 | 2,776 | 54.87% |
| NVDA260618C00190000 | 2024-10-11 2:36PM EDT | 2026-06-18 | 22.94 | 22.45 | 22.95 | +0.30 | +1.33% | 6 | 1,414 | 55.20% |
| NVDA261218C00190000 | 2024-10-11 2:19PM EDT | 2026-12-18 | 28.52 | 27.95 | 28.50 | +1.32 | +4.85% | 15 | 3,105 | 55.43% |
| NVDA270115C00190000 | 2024-10-11 3:59PM EDT | 2027-01-15 | 29.10 | 28.95 | 29.30 | +0.10 | +0.34% | 40 | 276 | 55.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00190000 | 2024-10-02 11:31AM EDT | 2024-10-18 | 71.07 | 54.00 | 56.15 | 0.00 | - | 10 | 0 | 160.99% |
| NVDA241101P00190000 | 2024-09-27 12:39PM EDT | 2024-11-01 | 69.12 | 54.00 | 56.25 | 0.00 | - | 4 | 0 | 95.07% |
| NVDA241115P00190000 | 2024-08-22 11:56AM EDT | 2024-11-15 | 65.65 | 72.40 | 76.10 | 0.00 | - | 3 | 0 | 209.24% |
| NVDA241220P00190000 | 2024-08-29 11:06AM EDT | 2024-12-20 | 68.00 | 67.95 | 69.40 | 0.00 | - | 2 | 0 | 123.30% |
| NVDA250117P00190000 | 2024-10-11 1:24PM EDT | 2025-01-17 | 55.65 | 55.30 | 55.80 | -0.35 | -0.62% | 76 | 192 | 39.16% |
| NVDA250221P00190000 | 2024-10-11 1:20PM EDT | 2025-02-21 | 56.50 | 56.15 | 56.65 | -0.80 | -1.40% | 3 | 239 | 40.80% |
| NVDA250321P00190000 | 2024-10-11 3:11PM EDT | 2025-03-21 | 57.30 | 57.00 | 57.60 | -1.55 | -2.63% | 4 | 128 | 42.36% |
| NVDA250417P00190000 | 2024-10-09 1:45PM EDT | 2025-04-17 | 59.90 | 57.30 | 58.50 | 0.00 | - | 8 | 64 | 43.11% |
| NVDA250620P00190000 | 2024-07-29 10:18AM EDT | 2025-06-20 | 76.72 | 67.25 | 68.70 | 0.00 | - | 1 | 60 | 63.32% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 2025-08-15 | 83.05 | 66.40 | 70.10 | 0.00 | - | 19 | 1 | 57.88% |
| NVDA250919P00190000 | 2024-10-10 10:11AM EDT | 2025-09-19 | 62.37 | 60.50 | 64.10 | 0.00 | - | 1 | 170 | 46.00% |
| NVDA251219P00190000 | 2024-10-08 3:08PM EDT | 2025-12-19 | 65.09 | 61.45 | 66.85 | 0.00 | - | 11 | 35 | 46.18% |
| NVDA260116P00190000 | 2024-10-04 12:21PM EDT | 2026-01-16 | 71.33 | 61.35 | 66.70 | 0.00 | - | 174 | 108 | 44.49% |
| NVDA260618P00190000 | 2024-09-23 11:37AM EDT | 2026-06-18 | 79.63 | 63.70 | 69.80 | 0.00 | - | 3 | 40 | 43.34% |
| NVDA261218P00190000 | 2024-10-07 12:33PM EDT | 2026-12-18 | 72.93 | 66.90 | 72.65 | 0.00 | - | 5 | 79 | 41.80% |
| NVDA270115P00190000 | 2024-10-08 9:51AM EDT | 2027-01-15 | 73.00 | 67.70 | 71.40 | 0.00 | - | 1 | 2 | 39.48% |
© 2024 Yahoo. All rights reserved.