NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:212.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00212000 | 2024-09-12 3:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA241018C00212000 | 2024-09-12 11:22AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA241115C00212000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA241220C00212000 | 2024-09-16 3:05PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117C00212000 | 2024-09-16 1:59PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA250221C00212000 | 2024-09-12 1:58PM EDT | 2025-02-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA250321C00212000 | 2024-09-16 12:56PM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C00212000 | 2024-09-16 3:14PM EDT | 2025-06-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250919C00212000 | 2024-09-16 11:59AM EDT | 2025-09-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219C00212000 | 2024-09-06 1:32PM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116C00212000 | 2024-09-12 3:54PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618C00212000 | 2024-09-16 9:52AM EDT | 2026-06-18 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C00212000 | 2024-09-16 12:01PM EDT | 2026-12-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00212000 | 2024-09-13 1:25PM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 83.75 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00212000 | 2024-08-29 3:18PM EDT | 2024-12-20 | 94.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250117P00212000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 94.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 79.00 | 84.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00212000 | 2024-08-28 10:06AM EDT | 2025-03-21 | 86.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA250620P00212000 | 2024-08-22 9:58AM EDT | 2025-06-20 | 84.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P00212000 | 2024-08-29 12:13PM EDT | 2025-09-19 | 91.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 85.95 | 90.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.