NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00245000 | 2024-09-26 10:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 947 | 106.25% |
| NVDA241115C00245000 | 2024-10-02 3:03PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 175 | 681 | 66.41% |
| NVDA241220C00245000 | 2024-10-04 3:21PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 19 | 1,363 | 59.77% |
| NVDA250117C00245000 | 2024-10-04 9:47AM EDT | 2025-01-17 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 13 | 2,251 | 55.47% |
| NVDA250221C00245000 | 2024-10-04 12:44PM EDT | 2025-02-21 | 0.45 | 0.43 | 0.46 | +0.11 | +32.35% | 2 | 514 | 53.49% |
| NVDA250321C00245000 | 2024-10-04 1:13PM EDT | 2025-03-21 | 0.76 | 0.75 | 0.77 | +0.01 | +1.33% | 2 | 372 | 53.30% |
| NVDA250620C00245000 | 2024-10-04 2:56PM EDT | 2025-06-20 | 2.07 | 2.06 | 2.12 | +0.07 | +3.50% | 12 | 609 | 52.37% |
| NVDA250919C00245000 | 2024-09-23 3:34PM EDT | 2025-09-19 | 2.91 | 3.75 | 4.00 | 0.00 | - | 2 | 61 | 52.35% |
| NVDA251219C00245000 | 2024-09-25 10:18AM EDT | 2025-12-19 | 6.47 | 5.85 | 6.05 | 0.00 | - | 2 | 144 | 52.66% |
| NVDA260116C00245000 | 2024-10-03 12:49PM EDT | 2026-01-16 | 6.20 | 6.50 | 6.70 | 0.00 | - | 2 | 901 | 52.71% |
| NVDA260618C00245000 | 2024-10-03 10:34AM EDT | 2026-06-18 | 9.80 | 10.00 | 10.50 | 0.00 | - | 2 | 73 | 53.06% |
| NVDA261218C00245000 | 2024-10-03 3:00PM EDT | 2026-12-18 | 13.85 | 14.40 | 14.75 | 0.00 | - | 1 | 1,654 | 53.40% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00245000 | 2024-09-06 9:59AM EDT | 2024-11-15 | 140.75 | 119.50 | 122.05 | 0.00 | - | 1 | 0 | 105.03% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 105.25 | 124.20 | 128.25 | 0.00 | - | - | 0 | 127.31% |
| NVDA250117P00245000 | 2024-08-29 3:47PM EDT | 2025-01-17 | 126.29 | 122.90 | 124.45 | 0.00 | - | - | 0 | 93.76% |
| NVDA250221P00245000 | 2024-08-22 1:11PM EDT | 2025-02-21 | 118.95 | 127.40 | 131.25 | 0.00 | - | - | 0 | 107.88% |
| NVDA250620P00245000 | 2024-10-01 11:17AM EDT | 2025-06-20 | 128.85 | 119.20 | 121.30 | 0.00 | - | 2 | 1 | 46.95% |
| NVDA250919P00245000 | 2024-08-20 1:00PM EDT | 2025-09-19 | 119.55 | 125.30 | 135.65 | 0.00 | - | - | 0 | 71.16% |
| NVDA251219P00245000 | 2024-08-22 1:49PM EDT | 2025-12-19 | 122.35 | 122.30 | 135.40 | 0.00 | - | 7 | 0 | 59.73% |
| NVDA260116P00245000 | 2024-10-04 3:32PM EDT | 2026-01-16 | 120.60 | 114.15 | 128.00 | -11.70 | -8.84% | 2 | 0 | 55.97% |
| NVDA260618P00245000 | 2024-08-30 10:13AM EDT | 2026-06-18 | 126.00 | 123.85 | 133.00 | 0.00 | - | 23 | 0 | 57.96% |
| NVDA261218P00245000 | 2024-09-30 11:30AM EDT | 2026-12-18 | 126.20 | 116.80 | 128.20 | 0.00 | - | 2 | 102 | 43.11% |
© 2024 Yahoo. All rights reserved.