NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00043000 | 2024-09-13 1:04PM EDT | 2024-09-20 | 76.22 | 75.90 | 76.25 | -0.83 | -1.08% | 30 | 2,178 | 332.03% |
| NVDA241018C00043000 | 2024-09-13 1:04PM EDT | 2024-10-18 | 76.42 | 76.10 | 76.55 | -2.28 | -2.90% | 22 | 65 | 157.23% |
| NVDA241115C00043000 | 2024-08-28 2:12PM EDT | 2024-11-15 | 82.59 | 76.35 | 76.70 | 0.00 | - | 2 | 275 | 129.69% |
| NVDA241220C00043000 | 2024-09-12 11:45AM EDT | 2024-12-20 | 76.00 | 76.60 | 77.10 | 0.00 | - | 6 | 2,572 | 115.38% |
| NVDA250117C00043000 | 2024-09-11 10:52AM EDT | 2025-01-17 | 65.95 | 76.85 | 77.35 | 0.00 | - | 10 | 8,961 | 107.86% |
| NVDA250221C00043000 | 2024-08-05 11:23AM EDT | 2025-02-21 | 61.40 | 63.50 | 67.30 | 0.00 | - | 10 | 52 | 0.00% |
| NVDA250321C00043000 | 2024-07-30 11:05AM EDT | 2025-03-21 | 64.00 | 76.00 | 77.10 | 0.00 | - | 6 | 190 | 75.59% |
| NVDA250620C00043000 | 2024-09-11 2:32PM EDT | 2025-06-20 | 74.52 | 77.65 | 79.05 | 0.00 | - | 10 | 3,582 | 87.70% |
| NVDA250919C00043000 | 2024-09-10 9:54AM EDT | 2025-09-19 | 67.90 | 78.45 | 79.40 | 0.00 | - | 1 | 22 | 81.12% |
| NVDA251219C00043000 | 2024-09-11 9:30AM EDT | 2025-12-19 | 70.75 | 78.25 | 80.25 | 0.00 | - | 10 | 9,209 | 75.02% |
| NVDA260116C00043000 | 2024-09-11 11:31AM EDT | 2026-01-16 | 71.10 | 78.75 | 80.70 | 0.00 | - | 1 | 2,931 | 76.01% |
| NVDA260618C00043000 | 2024-08-08 9:47AM EDT | 2026-06-18 | 63.00 | 65.05 | 67.40 | 0.00 | - | 3 | 312 | 0.00% |
| NVDA261218C00043000 | 2024-09-13 9:36AM EDT | 2026-12-18 | 83.26 | 81.35 | 83.80 | +12.28 | +17.30% | 1 | 860 | 71.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00043000 | 2024-09-11 10:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 16,713 | 231.25% |
| NVDA241018P00043000 | 2024-09-11 10:49AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 251 | 126.56% |
| NVDA241115P00043000 | 2024-09-09 10:39AM EDT | 2024-11-15 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 17,668 | 99.61% |
| NVDA241220P00043000 | 2024-09-12 3:20PM EDT | 2024-12-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 34 | 2,154 | 86.13% |
| NVDA250117P00043000 | 2024-09-09 2:27PM EDT | 2025-01-17 | 0.30 | 0.15 | 0.18 | 0.00 | - | 58 | 8,901 | 79.30% |
| NVDA250221P00043000 | 2024-09-12 10:57AM EDT | 2025-02-21 | 0.31 | 0.24 | 0.27 | 0.00 | - | 1 | 101 | 74.71% |
| NVDA250321P00043000 | 2024-09-06 12:00PM EDT | 2025-03-21 | 0.59 | 0.31 | 0.35 | 0.00 | - | 157 | 1,494 | 71.78% |
| NVDA250620P00043000 | 2024-09-03 2:42PM EDT | 2025-06-20 | 0.81 | 0.57 | 0.62 | 0.00 | - | 2 | 3,630 | 65.33% |
| NVDA250919P00043000 | 2024-09-11 9:43AM EDT | 2025-09-19 | 1.03 | 0.84 | 0.89 | 0.00 | - | 1 | 56 | 61.04% |
| NVDA251219P00043000 | 2024-09-04 10:56AM EDT | 2025-12-19 | 1.56 | 1.24 | 1.29 | 0.00 | - | 2,434 | 18,333 | 59.33% |
| NVDA260116P00043000 | 2024-09-13 11:08AM EDT | 2026-01-16 | 1.43 | 1.34 | 1.41 | -0.05 | -3.38% | 1 | 1,268 | 58.72% |
| NVDA260618P00043000 | 2024-09-12 12:16PM EDT | 2026-06-18 | 2.15 | 1.98 | 2.13 | 0.00 | - | 2 | 534 | 56.53% |
| NVDA261218P00043000 | 2024-09-13 2:39PM EDT | 2026-12-18 | 2.91 | 2.84 | 2.95 | -0.40 | -12.08% | 10 | 1,124 | 54.77% |
© 2024 Yahoo. All rights reserved.