NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00250000 | 2024-09-12 9:55AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,011 | 175.00% |
| NVDA241018C00250000 | 2024-09-13 1:35PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 5,404 | 84.38% |
| NVDA241115C00250000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1,218 | 3,875 | 67.97% |
| NVDA241220C00250000 | 2024-09-13 3:39PM EDT | 2024-12-20 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 79 | 25,820 | 62.31% |
| NVDA250117C00250000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.35 | -0.05 | -12.82% | 507 | 42,735 | 59.18% |
| NVDA250221C00250000 | 2024-09-13 3:36PM EDT | 2025-02-21 | 0.65 | 0.65 | 0.68 | -0.09 | -12.16% | 58 | 1,793 | 57.98% |
| NVDA250321C00250000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 1.01 | 1.00 | 1.04 | -0.14 | -12.17% | 381 | 6,144 | 57.62% |
| NVDA250620C00250000 | 2024-09-13 2:19PM EDT | 2025-06-20 | 2.35 | 2.33 | 2.42 | -0.27 | -10.31% | 10 | 9,152 | 56.16% |
| NVDA250919C00250000 | 2024-09-13 2:52PM EDT | 2025-09-19 | 4.14 | 4.05 | 4.20 | -0.41 | -9.01% | 122 | 2,555 | 55.82% |
| NVDA251219C00250000 | 2024-09-13 3:45PM EDT | 2025-12-19 | 6.17 | 6.10 | 6.30 | -0.58 | -8.59% | 36 | 1,332 | 56.10% |
| NVDA260116C00250000 | 2024-09-13 2:02PM EDT | 2026-01-16 | 6.77 | 6.70 | 6.85 | -0.40 | -5.58% | 8 | 2,892 | 55.95% |
| NVDA260618C00250000 | 2024-09-13 12:35PM EDT | 2026-06-18 | 10.30 | 10.15 | 10.40 | -0.45 | -4.19% | 4 | 912 | 56.04% |
| NVDA261218C00250000 | 2024-09-13 2:49PM EDT | 2026-12-18 | 14.45 | 14.35 | 14.65 | -0.55 | -3.67% | 296 | 6,279 | 56.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00250000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 118.23 | 118.10 | 121.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00250000 | 2024-06-14 10:20AM EDT | 2024-10-18 | 117.92 | 118.10 | 121.90 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115P00250000 | 2024-06-18 9:30AM EDT | 2024-11-15 | 118.80 | 126.15 | 130.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00250000 | 2024-06-14 11:28AM EDT | 2024-12-20 | 119.24 | 118.15 | 121.85 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250117P00250000 | 2024-09-13 10:56AM EDT | 2025-01-17 | 130.64 | 129.10 | 132.45 | +0.27 | +0.21% | 1 | 1 | 76.67% |
| NVDA250221P00250000 | 2024-08-23 2:02PM EDT | 2025-02-21 | 121.58 | 129.50 | 132.50 | 0.00 | - | 67 | 0 | 68.23% |
| NVDA250321P00250000 | 2024-08-29 9:52AM EDT | 2025-03-21 | 127.15 | 129.10 | 132.95 | 0.00 | - | 8 | 0 | 66.31% |
| NVDA250620P00250000 | 2024-08-26 10:26AM EDT | 2025-06-20 | 123.10 | 129.30 | 132.90 | 0.00 | - | 1 | 0 | 54.18% |
| NVDA250919P00250000 | 2024-08-26 10:49AM EDT | 2025-09-19 | 125.25 | 129.30 | 132.55 | 0.00 | - | 3 | 0 | 45.23% |
| NVDA251219P00250000 | 2024-08-28 3:45PM EDT | 2025-12-19 | 125.19 | 129.15 | 132.40 | 0.00 | - | 4 | 0 | 39.78% |
| NVDA260116P00250000 | 2024-09-12 10:37AM EDT | 2026-01-16 | 130.70 | 129.25 | 132.80 | 0.00 | - | 2 | 2 | 40.54% |
| NVDA260618P00250000 | 2024-09-10 9:49AM EDT | 2026-06-18 | 143.00 | 130.60 | 142.00 | 0.00 | - | 1 | 3 | 57.69% |
| NVDA261218P00250000 | 2024-09-13 2:01PM EDT | 2026-12-18 | 133.90 | 130.75 | 134.30 | +7.45 | +5.89% | 1 | 42 | 35.72% |
© 2024 Yahoo. All rights reserved.