NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00214000 | 2024-10-09 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 112.50% |
| NVDA241115C00214000 | 2024-10-10 10:27AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.15 | 0.00 | - | 3 | 148 | 62.70% |
| NVDA241220C00214000 | 2024-10-09 9:56AM EDT | 2024-12-20 | 0.35 | 0.36 | 0.38 | 0.00 | - | 15 | 210 | 54.10% |
| NVDA250117C00214000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 0.83 | 0.76 | 0.79 | +0.15 | +22.06% | 369 | 363 | 51.93% |
| NVDA250221C00214000 | 2024-10-11 3:56PM EDT | 2025-02-21 | 1.70 | 1.67 | 1.72 | +0.01 | +0.59% | 6 | 123 | 52.53% |
| NVDA250321C00214000 | 2024-10-11 3:39PM EDT | 2025-03-21 | 2.79 | 2.75 | 2.82 | -0.02 | -0.71% | 9 | 350 | 54.04% |
| NVDA250620C00214000 | 2024-10-10 10:28AM EDT | 2025-06-20 | 5.85 | 5.80 | 5.90 | 0.00 | - | 44 | 178 | 53.96% |
| NVDA250919C00214000 | 2024-10-11 2:59PM EDT | 2025-09-19 | 9.05 | 8.95 | 9.10 | +0.90 | +11.04% | 2 | 247 | 54.08% |
| NVDA251219C00214000 | 2024-08-19 2:56PM EDT | 2025-12-19 | 13.70 | 6.75 | 7.40 | 0.00 | - | 1 | 680 | 44.60% |
| NVDA260116C00214000 | 2024-10-10 1:00PM EDT | 2026-01-16 | 13.10 | 13.00 | 13.25 | 0.00 | - | 1 | 726 | 54.40% |
| NVDA260618C00214000 | 2024-10-08 2:52PM EDT | 2026-06-18 | 17.23 | 15.50 | 18.45 | 0.00 | - | 3 | 7 | 53.09% |
| NVDA261218C00214000 | 2024-10-11 10:12AM EDT | 2026-12-18 | 24.00 | 23.40 | 23.75 | +10.65 | +79.78% | 1 | 118 | 55.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00214000 | 2024-08-28 12:23PM EDT | 2024-10-18 | 89.05 | 92.00 | 93.40 | 0.00 | - | 1 | 0 | 482.91% |
| NVDA241220P00214000 | 2024-08-29 3:12PM EDT | 2024-12-20 | 95.85 | 91.95 | 94.90 | 0.00 | - | 24 | 0 | 145.81% |
| NVDA250117P00214000 | 2024-08-29 3:06PM EDT | 2025-01-17 | 96.20 | 91.90 | 93.45 | 0.00 | - | 18 | 0 | 120.02% |
| NVDA250221P00214000 | 2024-08-22 2:21PM EDT | 2025-02-21 | 90.20 | 96.45 | 100.25 | 0.00 | - | 9 | 0 | 121.56% |
| NVDA250321P00214000 | 2024-10-11 10:32AM EDT | 2025-03-21 | 79.15 | 79.30 | 80.05 | -1.50 | -1.86% | 1 | 1 | 41.26% |
| NVDA250620P00214000 | 2024-10-10 9:37AM EDT | 2025-06-20 | 82.15 | 80.30 | 81.05 | 0.00 | - | 6 | 167 | 38.97% |
| NVDA250919P00214000 | 2024-10-09 3:19PM EDT | 2025-09-19 | 83.83 | 81.40 | 83.60 | 0.00 | - | 16 | 18 | 42.22% |
| NVDA251219P00214000 | 2024-10-08 10:26AM EDT | 2025-12-19 | 86.35 | 81.60 | 85.35 | 0.00 | - | 1 | 1 | 41.84% |
| NVDA260116P00214000 | 2024-10-08 3:54PM EDT | 2026-01-16 | 85.43 | 79.10 | 88.75 | 0.00 | - | 5 | 12 | 47.68% |
| NVDA260618P00214000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 102.20 | 83.70 | 90.00 | 0.00 | - | - | 0 | 43.43% |
| NVDA261218P00214000 | 2024-08-05 10:48AM EDT | 2026-12-18 | 118.06 | 101.90 | 120.00 | 0.00 | - | 1 | 0 | 65.54% |
© 2024 Yahoo. All rights reserved.