NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:217.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00217000 | 2024-09-03 12:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 444 | 115.63% |
| NVDA241018C00217000 | 2024-09-09 11:00AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 260 | 71.29% |
| NVDA241115C00217000 | 2024-09-09 9:30AM EDT | 2024-11-15 | 0.08 | 0.09 | 0.23 | 0.00 | - | 1 | 88 | 63.48% |
| NVDA241220C00217000 | 2024-09-09 1:17PM EDT | 2024-12-20 | 0.22 | 0.37 | 0.46 | 0.00 | - | 1 | 415 | 58.79% |
| NVDA250117C00217000 | 2024-09-11 11:44AM EDT | 2025-01-17 | 0.54 | 0.68 | 0.72 | +0.20 | +58.82% | 26 | 349 | 56.79% |
| NVDA250221C00217000 | 2024-09-11 2:40PM EDT | 2025-02-21 | 1.14 | 1.22 | 1.43 | +0.52 | +83.87% | 2 | 421 | 56.91% |
| NVDA250321C00217000 | 2024-09-11 12:10PM EDT | 2025-03-21 | 1.30 | 1.69 | 1.85 | +0.14 | +12.07% | 2 | 103 | 55.98% |
| NVDA250620C00217000 | 2024-09-05 1:31PM EDT | 2025-06-20 | 2.31 | 3.70 | 4.20 | 0.00 | - | 1 | 255 | 56.37% |
| NVDA250919C00217000 | 2024-09-11 2:17PM EDT | 2025-09-19 | 5.49 | 5.95 | 6.20 | +1.17 | +27.08% | 1 | 338 | 55.80% |
| NVDA251219C00217000 | 2024-08-12 12:21PM EDT | 2025-12-19 | 6.70 | 8.20 | 9.75 | 0.00 | - | - | 5 | 57.18% |
| NVDA260116C00217000 | 2024-08-30 1:26PM EDT | 2026-01-16 | 9.70 | 8.85 | 10.20 | 0.00 | - | 1 | 93 | 56.77% |
| NVDA260618C00217000 | 2024-07-29 11:00AM EDT | 2026-06-18 | 12.65 | 16.85 | 17.35 | 0.00 | - | 1 | 2 | 63.16% |
| NVDA261218C00217000 | 2024-09-10 12:03PM EDT | 2026-12-18 | 13.00 | 17.20 | 17.90 | 0.00 | - | 5 | 27 | 56.42% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 102.62 | 90.55 | 94.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 93.45 | 100.00 | 106.85 | 0.00 | - | - | 0 | 90.14% |
| NVDA250117P00217000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 99.85 | 98.20 | 103.20 | 0.00 | - | 28 | 0 | 55.57% |
| NVDA250221P00217000 | 2024-08-22 3:35PM EDT | 2025-02-21 | 94.30 | 98.20 | 103.20 | 0.00 | - | 1 | 0 | 69.47% |
| NVDA250321P00217000 | 2024-08-22 12:45PM EDT | 2025-03-21 | 91.35 | 98.00 | 103.00 | 0.00 | - | - | 0 | 63.11% |
| NVDA250620P00217000 | 2024-09-03 11:48AM EDT | 2025-06-20 | 106.24 | 99.60 | 102.50 | 0.00 | - | 6 | 0 | 49.63% |
| NVDA250919P00217000 | 2024-08-20 1:29PM EDT | 2025-09-19 | 93.08 | 96.00 | 102.50 | 0.00 | - | 100 | 60 | 43.19% |
| NVDA260116P00217000 | 2024-08-20 1:54PM EDT | 2026-01-16 | 94.60 | 97.00 | 107.00 | 0.00 | - | 22 | 27 | 50.76% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 91.75 | 97.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.