NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00041000 | 2024-09-12 9:38AM EDT | 2024-10-18 | 76.62 | 83.65 | 84.25 | 0.00 | - | 1 | 213 | 209.38% |
| NVDA241115C00041000 | 2024-09-20 12:05PM EDT | 2024-11-15 | 75.80 | 83.85 | 84.40 | 0.00 | - | 20 | 403 | 152.93% |
| NVDA241220C00041000 | 2024-08-21 12:21PM EDT | 2024-12-20 | 87.74 | 75.50 | 76.00 | 0.00 | - | 50 | 3,123 | 0.00% |
| NVDA250117C00041000 | 2024-09-27 3:41PM EDT | 2025-01-17 | 80.80 | 84.35 | 84.90 | 0.00 | - | 3 | 2,866 | 118.56% |
| NVDA250221C00041000 | 2024-09-04 9:41AM EDT | 2025-02-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 0.00% |
| NVDA250321C00041000 | 2024-09-13 1:28PM EDT | 2025-03-21 | 79.53 | 84.50 | 85.60 | 0.00 | - | 40 | 66 | 103.03% |
| NVDA250620C00041000 | 2024-09-20 10:13AM EDT | 2025-06-20 | 78.43 | 85.20 | 86.50 | 0.00 | - | 1 | 1,872 | 93.90% |
| NVDA250919C00041000 | 2024-08-29 9:51AM EDT | 2025-09-19 | 85.00 | 80.70 | 83.55 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA251219C00041000 | 2024-10-03 12:31PM EDT | 2025-12-19 | 84.85 | 85.20 | 88.75 | 0.00 | - | 82 | 6,088 | 81.36% |
| NVDA260116C00041000 | 2024-10-04 2:12PM EDT | 2026-01-16 | 87.00 | 85.95 | 89.30 | +1.35 | +1.58% | 4 | 2,071 | 83.53% |
| NVDA260618C00041000 | 2024-09-24 1:50PM EDT | 2026-06-18 | 85.00 | 85.40 | 89.90 | 0.00 | - | 1 | 150 | 72.68% |
| NVDA261218C00041000 | 2024-09-27 3:05PM EDT | 2026-12-18 | 84.57 | 87.55 | 92.40 | 0.00 | - | 1 | 1,055 | 75.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00041000 | 2024-10-04 2:29PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,916 | 190.63% |
| NVDA241115P00041000 | 2024-10-04 12:50PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 3,313 | 116.41% |
| NVDA241220P00041000 | 2024-10-03 10:12AM EDT | 2024-12-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3 | 2,411 | 96.48% |
| NVDA250117P00041000 | 2024-10-02 11:02AM EDT | 2025-01-17 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 3,825 | 86.72% |
| NVDA250221P00041000 | 2024-10-03 3:18PM EDT | 2025-02-21 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 361 | 78.32% |
| NVDA250321P00041000 | 2024-10-03 11:33AM EDT | 2025-03-21 | 0.20 | 0.17 | 0.20 | 0.00 | - | 2 | 270 | 75.39% |
| NVDA250620P00041000 | 2024-09-27 2:07PM EDT | 2025-06-20 | 0.40 | 0.37 | 0.43 | 0.00 | - | 110 | 6,195 | 68.26% |
| NVDA250919P00041000 | 2024-10-04 11:28AM EDT | 2025-09-19 | 0.60 | 0.56 | 0.65 | -0.01 | -1.64% | 9 | 144 | 63.14% |
| NVDA251219P00041000 | 2024-09-05 11:24AM EDT | 2025-12-19 | 1.37 | 0.81 | 0.89 | 0.00 | - | 79 | 3,533 | 60.01% |
| NVDA260116P00041000 | 2024-07-31 12:04PM EDT | 2026-01-16 | 1.33 | 1.11 | 1.70 | 0.00 | - | 200 | 1,050 | 64.73% |
| NVDA260618P00041000 | 2024-09-16 10:46AM EDT | 2026-06-18 | 1.86 | 1.33 | 1.45 | 0.00 | - | 1 | 380 | 56.08% |
| NVDA261218P00041000 | 2024-10-01 1:38PM EDT | 2026-12-18 | 2.30 | 1.89 | 2.02 | 0.00 | - | 1 | 1,426 | 53.46% |
© 2024 Yahoo. All rights reserved.