NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:227.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00227000 | 2024-09-04 11:01AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 1,101 | 173.05% |
| NVDA241018C00227000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 230 | 83.59% |
| NVDA241115C00227000 | 2024-09-06 9:49AM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 7 | 894 | 70.31% |
| NVDA241220C00227000 | 2024-09-05 2:46PM EDT | 2024-12-20 | 0.20 | 0.17 | 0.25 | 0.00 | - | 10 | 884 | 65.33% |
| NVDA250117C00227000 | 2024-09-05 12:59PM EDT | 2025-01-17 | 0.33 | 0.27 | 0.36 | 0.00 | - | 1 | 1,091 | 61.33% |
| NVDA250221C00227000 | 2024-08-28 3:48PM EDT | 2025-02-21 | 1.99 | 0.49 | 0.53 | 0.00 | - | 50 | 237 | 58.59% |
| NVDA250321C00227000 | 2024-09-05 10:28AM EDT | 2025-03-21 | 0.97 | 0.73 | 0.79 | 0.00 | - | 23 | 366 | 57.93% |
| NVDA250620C00227000 | 2024-09-05 11:33AM EDT | 2025-06-20 | 1.74 | 1.72 | 1.85 | -0.24 | -12.12% | 1 | 2,607 | 56.36% |
| NVDA250919C00227000 | 2024-09-06 1:59PM EDT | 2025-09-19 | 3.05 | 2.99 | 3.25 | -0.40 | -11.59% | 5 | 97 | 55.82% |
| NVDA251219C00227000 | 2024-09-04 3:11PM EDT | 2025-12-19 | 4.60 | 4.55 | 4.90 | -0.55 | -10.68% | 4 | 659 | 55.92% |
| NVDA260116C00227000 | 2024-08-27 3:12PM EDT | 2026-01-16 | 12.30 | 5.00 | 5.20 | 0.00 | - | 8 | 755 | 55.51% |
| NVDA260618C00227000 | 2024-08-09 12:22PM EDT | 2026-06-18 | 8.51 | 7.80 | 8.35 | 0.00 | - | 1 | 18 | 55.96% |
| NVDA261218C00227000 | 2024-09-06 2:05PM EDT | 2026-12-18 | 11.50 | 11.35 | 11.65 | -2.20 | -16.06% | 8 | 999 | 56.04% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 95.10 | 98.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 95.05 | 99.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00227000 | 2024-07-15 10:48AM EDT | 2025-01-17 | 97.46 | 108.25 | 110.85 | 0.00 | - | 571 | 0 | 0.00% |
| NVDA250221P00227000 | 2024-08-22 10:27AM EDT | 2025-02-21 | 98.35 | 122.80 | 125.40 | 0.00 | - | - | 0 | 68.48% |
| NVDA250321P00227000 | 2024-08-22 3:42PM EDT | 2025-03-21 | 104.20 | 122.80 | 126.45 | 0.00 | - | - | 0 | 53.49% |
| NVDA250620P00227000 | 2024-08-26 10:49AM EDT | 2025-06-20 | 102.60 | 116.00 | 127.00 | 0.00 | - | 2 | 0 | 62.67% |
| NVDA250919P00227000 | 2024-07-18 12:33PM EDT | 2025-09-19 | 108.10 | 103.30 | 106.40 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219P00227000 | 2024-08-19 12:35PM EDT | 2025-12-19 | 103.40 | 119.15 | 130.50 | 0.00 | - | 49 | 49 | 61.04% |
| NVDA260116P00227000 | 2024-07-29 2:47PM EDT | 2026-01-16 | 115.95 | 100.80 | 106.75 | 0.00 | - | - | 2 | 0.00% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 110.16 | 107.80 | 119.70 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.