NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:64.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00064000 | 2024-09-16 9:57AM EDT | 2024-09-20 | 52.71 | 52.35 | 52.95 | 0.00 | - | 20 | 3,026 | 503.91% |
| NVDA240927C00064000 | 2024-09-18 11:49AM EDT | 2024-09-27 | 49.95 | 52.60 | 52.70 | +1.50 | +3.10% | 1 | 41 | 276.03% |
| NVDA241018C00064000 | 2024-09-11 3:27PM EDT | 2024-10-18 | 52.55 | 52.60 | 53.25 | 0.00 | - | 3 | 240 | 162.99% |
| NVDA241115C00064000 | 2024-09-16 12:27PM EDT | 2024-11-15 | 53.15 | 53.25 | 53.55 | 0.00 | - | 3 | 772 | 125.39% |
| NVDA241220C00064000 | 2024-09-18 11:05AM EDT | 2024-12-20 | 52.75 | 53.50 | 54.25 | -1.70 | -3.12% | 5 | 1,618 | 104.69% |
| NVDA250117C00064000 | 2024-09-09 12:19PM EDT | 2025-01-17 | 43.90 | 53.90 | 54.55 | 0.00 | - | 18 | 14,607 | 95.19% |
| NVDA250221C00064000 | 2024-09-10 10:40AM EDT | 2025-02-21 | 46.55 | 54.70 | 55.00 | 0.00 | - | 2 | 1,532 | 88.84% |
| NVDA250321C00064000 | 2024-09-10 3:50PM EDT | 2025-03-21 | 47.30 | 55.10 | 55.50 | 0.00 | - | 1 | 868 | 84.99% |
| NVDA250620C00064000 | 2024-09-12 12:22PM EDT | 2025-06-20 | 59.85 | 56.55 | 57.05 | 0.00 | - | 3 | 2,624 | 77.64% |
| NVDA250919C00064000 | 2024-09-18 10:43AM EDT | 2025-09-19 | 57.53 | 58.10 | 58.60 | -1.27 | -2.16% | 56 | 64 | 74.08% |
| NVDA251219C00064000 | 2024-09-11 2:07PM EDT | 2025-12-19 | 59.20 | 59.75 | 60.50 | 0.00 | - | 10 | 2,903 | 72.94% |
| NVDA260116C00064000 | 2024-09-17 2:21PM EDT | 2026-01-16 | 59.95 | 60.05 | 60.85 | 0.00 | - | 10 | 3,406 | 71.96% |
| NVDA260618C00064000 | 2024-08-23 10:06AM EDT | 2026-06-18 | 74.65 | 62.35 | 63.40 | 0.00 | - | 3 | 300 | 70.12% |
| NVDA261218C00064000 | 2024-09-17 3:12PM EDT | 2026-12-18 | 65.15 | 65.20 | 66.10 | 0.00 | - | 10 | 1,260 | 69.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00064000 | 2024-09-16 12:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 6,271 | 212.50% |
| NVDA240927P00064000 | 2024-09-18 2:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 320 | 2,177 | 115.63% |
| NVDA241018P00064000 | 2024-09-17 1:01PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 2 | 1,199 | 85.94% |
| NVDA241025P00064000 | 2024-09-12 3:47PM EDT | 2024-10-25 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 33 | 80.66% |
| NVDA241115P00064000 | 2024-09-16 9:48AM EDT | 2024-11-15 | 0.25 | 0.16 | 0.18 | 0.00 | - | 12 | 1,539 | 70.31% |
| NVDA241220P00064000 | 2024-09-17 11:29AM EDT | 2024-12-20 | 0.44 | 0.41 | 0.42 | +0.01 | +2.33% | 1 | 2,106 | 64.60% |
| NVDA250117P00064000 | 2024-09-17 2:30PM EDT | 2025-01-17 | 0.65 | 0.57 | 0.60 | 0.00 | - | 38 | 9,932 | 60.57% |
| NVDA250221P00064000 | 2024-09-06 1:13PM EDT | 2025-02-21 | 2.02 | 0.85 | 0.88 | 0.00 | - | 44 | 1,076 | 57.96% |
| NVDA250321P00064000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 1.12 | 1.12 | 1.16 | -0.38 | -25.33% | 125 | 1,496 | 56.89% |
| NVDA250620P00064000 | 2024-09-12 10:07AM EDT | 2025-06-20 | 2.39 | 1.93 | 1.99 | 0.00 | - | 1 | 2,066 | 53.55% |
| NVDA250919P00064000 | 2024-09-16 9:48AM EDT | 2025-09-19 | 3.25 | 2.78 | 2.85 | 0.00 | - | 10 | 1,659 | 51.65% |
| NVDA251219P00064000 | 2024-09-18 10:22AM EDT | 2025-12-19 | 4.05 | 3.75 | 3.90 | -0.20 | -4.71% | 64 | 12,402 | 51.11% |
| NVDA260116P00064000 | 2024-09-13 3:18PM EDT | 2026-01-16 | 4.55 | 4.05 | 4.15 | 0.00 | - | 330 | 717 | 50.82% |
| NVDA260618P00064000 | 2024-09-18 11:12AM EDT | 2026-06-18 | 5.85 | 5.50 | 5.65 | -0.17 | -2.82% | 3 | 642 | 49.92% |
| NVDA261218P00064000 | 2024-09-18 10:03AM EDT | 2026-12-18 | 7.50 | 7.10 | 7.25 | -0.20 | -2.60% | 2 | 410 | 48.73% |
© 2024 Yahoo. All rights reserved.