NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:222.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00222000 | 2024-10-01 12:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 433 | 90.63% |
| NVDA241115C00222000 | 2024-10-04 11:44AM EDT | 2024-11-15 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 369 | 61.33% |
| NVDA241220C00222000 | 2024-10-04 9:32AM EDT | 2024-12-20 | 0.21 | 0.18 | 0.20 | +0.06 | +40.00% | 1 | 132 | 56.06% |
| NVDA250117C00222000 | 2024-10-03 3:48PM EDT | 2025-01-17 | 0.37 | 0.36 | 0.38 | 0.00 | - | 38 | 931 | 52.88% |
| NVDA250221C00222000 | 2024-09-30 2:02PM EDT | 2025-02-21 | 0.71 | 0.77 | 0.80 | 0.00 | - | 1 | 227 | 51.98% |
| NVDA250321C00222000 | 2024-10-04 9:33AM EDT | 2025-03-21 | 1.30 | 1.29 | 1.33 | +0.01 | +0.78% | 20 | 69 | 52.44% |
| NVDA250620C00222000 | 2024-10-04 2:56PM EDT | 2025-06-20 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 1 | 279 | 52.09% |
| NVDA250919C00222000 | 2024-09-23 9:34AM EDT | 2025-09-19 | 4.30 | 5.40 | 5.55 | 0.00 | - | 22 | 108 | 52.30% |
| NVDA251219C00222000 | 2024-10-03 9:37AM EDT | 2025-12-19 | 7.20 | 7.85 | 8.10 | 0.00 | - | 25 | 94 | 52.78% |
| NVDA260116C00222000 | 2024-09-13 11:51AM EDT | 2026-01-16 | 9.20 | 8.60 | 8.80 | 0.00 | - | 1 | 101 | 52.80% |
| NVDA260618C00222000 | 2024-09-26 1:53PM EDT | 2026-06-18 | 12.85 | 12.60 | 13.00 | 0.00 | - | 1 | 108 | 53.25% |
| NVDA261218C00222000 | 2024-09-25 11:21AM EDT | 2026-12-18 | 17.97 | 17.15 | 17.70 | 0.00 | - | 1 | 62 | 53.58% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00222000 | 2024-08-26 9:48AM EDT | 2024-12-20 | 92.40 | 97.10 | 97.75 | 0.00 | - | 1 | 0 | 61.23% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 101.25 | 105.25 | 0.00 | - | - | 0 | 99.22% |
| NVDA250221P00222000 | 2024-08-22 12:46PM EDT | 2025-02-21 | 96.05 | 104.40 | 108.25 | 0.00 | - | 1 | 0 | 98.86% |
| NVDA250321P00222000 | 2024-08-26 10:37AM EDT | 2025-03-21 | 97.50 | 97.10 | 97.95 | 0.00 | - | 15 | 0 | 48.46% |
| NVDA250620P00222000 | 2024-08-26 10:38AM EDT | 2025-06-20 | 98.60 | 97.50 | 98.45 | 0.00 | - | 1 | 1 | 42.74% |
| NVDA250919P00222000 | 2024-08-21 10:45AM EDT | 2025-09-19 | 96.16 | 104.95 | 108.00 | 0.00 | - | - | 0 | 62.93% |
| NVDA251219P00222000 | 2024-08-28 10:13AM EDT | 2025-12-19 | 98.55 | 100.90 | 101.40 | 0.00 | - | 21 | 21 | 43.46% |
| NVDA260116P00222000 | 2024-10-04 12:39PM EDT | 2026-01-16 | 99.35 | 95.90 | 101.50 | -4.15 | -4.01% | 1 | 0 | 42.43% |
| NVDA260618P00222000 | 2024-08-07 1:34PM EDT | 2026-06-18 | 120.54 | 119.85 | 120.80 | 0.00 | - | - | 1 | 70.25% |
© 2024 Yahoo. All rights reserved.