NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00047000 | 2024-09-06 1:12PM EDT | 2024-09-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,822 | 0.00% |
| NVDA241018C00047000 | 2024-08-29 2:55PM EDT | 2024-10-18 | 71.68 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 0.00% |
| NVDA241115C00047000 | 2024-08-16 9:40AM EDT | 2024-11-15 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA241220C00047000 | 2024-09-05 3:46PM EDT | 2024-12-20 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,741 | 0.00% |
| NVDA250117C00047000 | 2024-09-06 3:05PM EDT | 2025-01-17 | 57.95 | 0.00 | 0.00 | 0.00 | - | 50 | 15,419 | 0.00% |
| NVDA250221C00047000 | 2024-09-06 1:36PM EDT | 2025-02-21 | 57.33 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| NVDA250321C00047000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 0.00% |
| NVDA250620C00047000 | 2024-09-06 10:40AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,535 | 0.00% |
| NVDA250919C00047000 | 2024-08-29 12:57PM EDT | 2025-09-19 | 77.57 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA251219C00047000 | 2024-09-05 12:04PM EDT | 2025-12-19 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,196 | 0.00% |
| NVDA260116C00047000 | 2024-09-04 9:31AM EDT | 2026-01-16 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| NVDA260618C00047000 | 2024-08-29 12:13PM EDT | 2026-06-18 | 82.05 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 0.00% |
| NVDA261218C00047000 | 2024-09-05 3:59PM EDT | 2026-12-18 | 68.72 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00047000 | 2024-09-09 10:01AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 13,139 | 50.00% |
| NVDA241018P00047000 | 2024-09-06 12:04PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,804 | 50.00% |
| NVDA241115P00047000 | 2024-09-09 1:28PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 797 | 50.00% |
| NVDA241220P00047000 | 2024-09-06 11:50AM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 501 | 8,676 | 25.00% |
| NVDA250117P00047000 | 2024-09-09 11:21AM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 11,034 | 25.00% |
| NVDA250221P00047000 | 2024-09-09 2:50PM EDT | 2025-02-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| NVDA250321P00047000 | 2024-09-06 11:53AM EDT | 2025-03-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 641 | 25.00% |
| NVDA250620P00047000 | 2024-09-06 10:33AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6,353 | 25.00% |
| NVDA250919P00047000 | 2024-08-12 9:49AM EDT | 2025-09-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| NVDA251219P00047000 | 2024-09-05 11:14AM EDT | 2025-12-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,067 | 12.50% |
| NVDA260116P00047000 | 2024-09-03 10:39AM EDT | 2026-01-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,071 | 12.50% |
| NVDA260618P00047000 | 2024-09-06 12:04PM EDT | 2026-06-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,221 | 12.50% |
| NVDA261218P00047000 | 2024-09-06 11:03AM EDT | 2026-12-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,396 | 12.50% |
© 2024 Yahoo. All rights reserved.