NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00056000 | 2024-10-04 11:10AM EDT | 2024-10-18 | 68.15 | 70.25 | 72.15 | 0.00 | - | 1 | 578 | 253.32% |
| NVDA241115C00056000 | 2024-10-01 10:28AM EDT | 2024-11-15 | 62.28 | 71.85 | 72.40 | 0.00 | - | 22 | 554 | 133.11% |
| NVDA241220C00056000 | 2024-10-01 1:15PM EDT | 2024-12-20 | 61.00 | 72.20 | 72.80 | 0.00 | - | 1 | 2,118 | 108.98% |
| NVDA250117C00056000 | 2024-09-19 1:06PM EDT | 2025-01-17 | 64.70 | 72.50 | 73.45 | 0.00 | - | 9 | 7,426 | 102.66% |
| NVDA250221C00056000 | 2024-08-30 11:23AM EDT | 2025-02-21 | 64.05 | 66.45 | 67.60 | 0.00 | - | 1 | 324 | 0.00% |
| NVDA250321C00056000 | 2024-09-16 12:20PM EDT | 2025-03-21 | 62.29 | 73.25 | 74.05 | 0.00 | - | 6 | 166 | 89.48% |
| NVDA250620C00056000 | 2024-09-27 11:08AM EDT | 2025-06-20 | 67.80 | 74.15 | 75.50 | 0.00 | - | 1 | 5,046 | 81.80% |
| NVDA250919C00056000 | 2024-08-22 2:16PM EDT | 2025-09-19 | 74.00 | 62.65 | 66.05 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA251219C00056000 | 2024-10-07 9:53AM EDT | 2025-12-19 | 75.66 | 68.85 | 72.85 | +6.97 | +10.15% | 4 | 816 | 48.36% |
| NVDA260116C00056000 | 2024-09-30 3:45PM EDT | 2026-01-16 | 70.10 | 75.50 | 79.15 | 0.00 | - | 1 | 3,350 | 73.41% |
| NVDA260618C00056000 | 2024-10-01 12:14PM EDT | 2026-06-18 | 69.70 | 78.20 | 80.20 | 0.00 | - | 15 | 455 | 71.01% |
| NVDA261218C00056000 | 2024-10-03 9:41AM EDT | 2026-12-18 | 75.80 | 80.10 | 82.55 | 0.00 | - | 1 | 940 | 69.23% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00056000 | 2024-10-07 9:47AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 3,748 | 159.38% |
| NVDA241115P00056000 | 2024-10-01 2:08PM EDT | 2024-11-15 | 0.07 | 0.03 | 0.05 | 0.00 | - | 156 | 1,105 | 97.27% |
| NVDA241220P00056000 | 2024-10-02 3:59PM EDT | 2024-12-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 5 | 3,281 | 80.57% |
| NVDA250117P00056000 | 2024-10-07 9:43AM EDT | 2025-01-17 | 0.23 | 0.21 | 0.22 | 0.00 | - | 4 | 4,153 | 74.41% |
| NVDA250221P00056000 | 2024-10-07 1:52PM EDT | 2025-02-21 | 0.33 | 0.35 | 0.38 | -0.05 | -13.16% | 1 | 661 | 69.82% |
| NVDA250321P00056000 | 2024-10-07 11:35AM EDT | 2025-03-21 | 0.49 | 0.50 | 0.53 | -0.07 | -12.50% | 1 | 3,333 | 67.48% |
| NVDA250620P00056000 | 2024-10-07 12:03PM EDT | 2025-06-20 | 0.95 | 0.96 | 1.00 | -0.45 | -32.14% | 4 | 6,142 | 61.43% |
| NVDA250919P00056000 | 2024-10-07 1:20PM EDT | 2025-09-19 | 1.34 | 1.39 | 1.45 | -0.38 | -22.09% | 300 | 1,889 | 57.28% |
| NVDA251219P00056000 | 2024-09-19 10:58AM EDT | 2025-12-19 | 2.41 | 1.91 | 2.01 | 0.00 | - | 1 | 10,765 | 55.15% |
| NVDA260116P00056000 | 2024-10-03 10:02AM EDT | 2026-01-16 | 2.23 | 2.06 | 2.18 | 0.00 | - | 4 | 1,197 | 54.57% |
| NVDA260618P00056000 | 2024-10-07 11:40AM EDT | 2026-06-18 | 2.98 | 2.97 | 3.15 | -0.44 | -12.87% | 28 | 247 | 52.41% |
| NVDA261218P00056000 | 2024-10-07 2:16PM EDT | 2026-12-18 | 4.05 | 4.00 | 4.25 | -0.15 | -3.57% | 18 | 1,934 | 50.46% |
© 2024 Yahoo. All rights reserved.