NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:195.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00195000 | 2024-09-18 3:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,659 | 212.50% |
| NVDA240927C00195000 | 2024-09-17 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,449 | 100.00% |
| NVDA241004C00195000 | 2024-09-19 11:40AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,117 | 75.00% |
| NVDA241011C00195000 | 2024-09-19 11:00AM EDT | 2024-10-11 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 70.70% |
| NVDA241018C00195000 | 2024-09-19 1:32PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 17 | 1,415 | 65.63% |
| NVDA241025C00195000 | 2024-09-17 2:17PM EDT | 2024-10-25 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 13 | 60.55% |
| NVDA241115C00195000 | 2024-09-19 1:18PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 55 | 1,462 | 54.59% |
| NVDA241220C00195000 | 2024-09-19 2:33PM EDT | 2024-12-20 | 0.55 | 0.55 | 0.57 | 0.00 | - | 51 | 1,215 | 54.18% |
| NVDA250117C00195000 | 2024-09-19 12:22PM EDT | 2025-01-17 | 0.90 | 0.92 | 0.93 | +0.09 | +11.11% | 60 | 4,044 | 52.25% |
| NVDA250221C00195000 | 2024-09-18 3:39PM EDT | 2025-02-21 | 1.41 | 1.66 | 1.68 | 0.00 | - | 22 | 436 | 52.33% |
| NVDA250321C00195000 | 2024-09-19 9:36AM EDT | 2025-03-21 | 2.33 | 2.43 | 2.46 | +0.20 | +9.39% | 1 | 714 | 52.97% |
| NVDA250417C00195000 | 2024-09-19 2:31PM EDT | 2025-04-17 | 3.05 | 3.00 | 3.10 | +0.27 | +9.93% | 18 | 391 | 52.52% |
| NVDA250620C00195000 | 2024-09-19 10:06AM EDT | 2025-06-20 | 4.78 | 4.80 | 4.90 | +0.41 | +9.38% | 2 | 0 | 52.87% |
| NVDA250815C00195000 | 2024-09-19 11:24AM EDT | 2025-08-15 | 6.40 | 6.20 | 6.25 | +1.10 | +20.75% | 169 | 546 | 52.39% |
| NVDA250919C00195000 | 2024-09-17 11:10AM EDT | 2025-09-19 | 7.69 | 7.40 | 7.50 | 0.00 | - | 1 | 1,562 | 53.15% |
| NVDA251219C00195000 | 2024-09-18 3:04PM EDT | 2025-12-19 | 9.34 | 10.25 | 10.35 | 0.00 | - | 1 | 4,818 | 53.99% |
| NVDA260116C00195000 | 2024-09-18 2:43PM EDT | 2026-01-16 | 10.36 | 11.00 | 11.15 | 0.00 | - | 4 | 2,668 | 54.02% |
| NVDA260618C00195000 | 2024-09-17 9:44AM EDT | 2026-06-18 | 15.35 | 15.25 | 15.50 | 0.00 | - | 1 | 250 | 54.57% |
| NVDA261218C00195000 | 2024-09-19 12:45PM EDT | 2026-12-18 | 20.25 | 20.05 | 20.20 | +1.30 | +6.86% | 12 | 507 | 55.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00195000 | 2024-06-20 9:40AM EDT | 2024-09-20 | 56.28 | 74.20 | 78.20 | 0.00 | - | 4 | 0 | 466.21% |
| NVDA241004P00195000 | 2024-09-12 11:16AM EDT | 2024-10-04 | 76.05 | 75.80 | 76.15 | 0.00 | - | - | - | 0.00% |
| NVDA241018P00195000 | 2024-09-16 3:20PM EDT | 2024-10-18 | 78.60 | 75.75 | 76.25 | 0.00 | - | 14 | 180 | 0.00% |
| NVDA241115P00195000 | 2024-09-17 9:55AM EDT | 2024-11-15 | 77.25 | 75.80 | 76.35 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220P00195000 | 2024-08-29 11:44AM EDT | 2024-12-20 | 73.70 | 75.65 | 76.20 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00195000 | 2024-08-30 12:36PM EDT | 2025-01-17 | 77.05 | 75.65 | 76.15 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221P00195000 | 2024-08-23 11:02AM EDT | 2025-02-21 | 69.20 | 75.75 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00195000 | 2024-08-27 9:45AM EDT | 2025-03-21 | 72.60 | 75.95 | 76.35 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00195000 | 2024-09-16 11:07AM EDT | 2025-06-20 | 79.70 | 76.85 | 77.10 | 0.00 | - | 1 | 59 | 32.32% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 2025-08-15 | 92.30 | 77.40 | 77.80 | 0.00 | - | 101 | 99 | 34.21% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 2025-09-19 | 80.98 | 71.25 | 73.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA251219P00195000 | 2024-08-16 12:27PM EDT | 2025-12-19 | 76.88 | 78.15 | 81.60 | 0.00 | - | 2 | 1 | 41.83% |
| NVDA260116P00195000 | 2024-09-06 1:05PM EDT | 2026-01-16 | 93.93 | 79.55 | 80.15 | 0.00 | - | 10 | 11 | 36.63% |
| NVDA260618P00195000 | 2024-09-16 10:05AM EDT | 2026-06-18 | 84.00 | 81.45 | 82.30 | 0.00 | - | 3 | 0 | 36.97% |
| NVDA261218P00195000 | 2024-08-29 11:28AM EDT | 2026-12-18 | 83.50 | 83.80 | 84.60 | 0.00 | - | 1,000 | 1,065 | 36.74% |
© 2024 Yahoo. All rights reserved.