NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:223.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00223000 | 2024-09-03 9:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 432 | 125.00% |
| NVDA241018C00223000 | 2024-09-09 1:09PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 254 | 79.69% |
| NVDA241115C00223000 | 2024-09-04 2:48PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.08 | 0.00 | - | 71 | 320 | 66.60% |
| NVDA241220C00223000 | 2024-09-06 10:56AM EDT | 2024-12-20 | 0.18 | 0.18 | 0.21 | 0.00 | - | 1 | 131 | 61.13% |
| NVDA250117C00223000 | 2024-09-09 2:48PM EDT | 2025-01-17 | 0.29 | 0.29 | 0.33 | 0.00 | - | 3 | 220 | 57.81% |
| NVDA250221C00223000 | 2024-09-09 11:04AM EDT | 2025-02-21 | 0.52 | 0.56 | 0.59 | -0.01 | -1.89% | 1 | 1,099 | 56.49% |
| NVDA250321C00223000 | 2024-09-05 3:03PM EDT | 2025-03-21 | 0.92 | 0.83 | 0.89 | -0.04 | -4.17% | 1 | 96 | 56.01% |
| NVDA250620C00223000 | 2024-09-05 2:48PM EDT | 2025-06-20 | 2.12 | 2.00 | 2.08 | 0.00 | - | 1 | 461 | 54.96% |
| NVDA250919C00223000 | 2024-08-29 3:15PM EDT | 2025-09-19 | 5.95 | 3.45 | 3.65 | 0.00 | - | 2 | 10 | 54.72% |
| NVDA251219C00223000 | 2024-08-19 9:45AM EDT | 2025-12-19 | 11.06 | 5.15 | 5.50 | 0.00 | - | 1 | 53 | 54.97% |
| NVDA260116C00223000 | 2024-08-30 3:47PM EDT | 2026-01-16 | 8.85 | 5.70 | 5.90 | 0.00 | - | 1 | 136 | 54.79% |
| NVDA260618C00223000 | 2024-07-29 11:00AM EDT | 2026-06-18 | 11.95 | 16.00 | 16.55 | 0.00 | - | 1 | 82 | 69.72% |
| NVDA261218C00223000 | 2024-09-03 9:40AM EDT | 2026-12-18 | 15.35 | 12.55 | 12.90 | 0.00 | - | 1 | 26 | 55.57% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00223000 | 2024-07-24 3:12PM EDT | 2024-12-20 | 107.88 | 92.90 | 94.95 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221P00223000 | 2024-08-22 11:10AM EDT | 2025-02-21 | 95.15 | 116.05 | 116.90 | 0.00 | - | - | 0 | 52.93% |
| NVDA250321P00223000 | 2024-08-26 10:27AM EDT | 2025-03-21 | 96.55 | 115.95 | 117.30 | 0.00 | - | 19 | 0 | 55.05% |
| NVDA250620P00223000 | 2024-08-26 10:38AM EDT | 2025-06-20 | 99.55 | 113.30 | 121.05 | 0.00 | - | 5 | 0 | 67.19% |
| NVDA250919P00223000 | 2024-07-15 12:01PM EDT | 2025-09-19 | 95.80 | 101.45 | 113.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P00223000 | 2024-08-26 3:13PM EDT | 2025-12-19 | 100.10 | 111.50 | 120.10 | 0.00 | - | 20 | 52 | 49.27% |
| NVDA260116P00223000 | 2024-08-29 12:43PM EDT | 2026-01-16 | 103.70 | 109.00 | 125.00 | 0.00 | - | 19 | 2 | 62.01% |
| NVDA260618P00223000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 104.20 | 112.30 | 125.00 | 0.00 | - | - | 1 | 54.22% |
© 2024 Yahoo. All rights reserved.