NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00066000 | 2024-09-06 9:45AM EDT | 2024-09-13 | 39.60 | 34.50 | 41.00 | -1.45 | -3.53% | 7 | 90 | 245.22% |
| NVDA240920C00066000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 37.00 | 34.55 | 38.00 | -3.90 | -9.54% | 37 | 4,772 | 176.95% |
| NVDA240927C00066000 | 2024-09-04 3:05PM EDT | 2024-09-27 | 40.70 | 34.70 | 37.70 | 0.00 | - | 52 | 52 | 132.52% |
| NVDA241018C00066000 | 2024-09-05 1:59PM EDT | 2024-10-18 | 42.30 | 37.40 | 37.95 | 0.00 | - | 5 | 438 | 91.89% |
| NVDA241115C00066000 | 2024-09-03 1:58PM EDT | 2024-11-15 | 45.05 | 35.00 | 40.50 | 0.00 | - | 5 | 1,425 | 72.29% |
| NVDA241220C00066000 | 2024-09-06 12:16PM EDT | 2024-12-20 | 38.15 | 38.55 | 43.50 | -5.10 | -11.79% | 10 | 6,359 | 93.98% |
| NVDA250117C00066000 | 2024-09-06 1:46PM EDT | 2025-01-17 | 39.15 | 39.15 | 40.55 | -4.75 | -10.82% | 39 | 6,393 | 73.93% |
| NVDA250221C00066000 | 2024-09-05 2:25PM EDT | 2025-02-21 | 44.40 | 40.20 | 41.20 | 0.00 | - | 1 | 970 | 71.90% |
| NVDA250321C00066000 | 2024-08-26 11:34AM EDT | 2025-03-21 | 65.00 | 40.80 | 42.05 | 0.00 | - | 5 | 654 | 71.13% |
| NVDA250620C00066000 | 2024-09-04 9:30AM EDT | 2025-06-20 | 46.20 | 40.30 | 43.85 | 0.00 | - | 1 | 2,360 | 62.00% |
| NVDA250919C00066000 | 2024-09-06 3:21PM EDT | 2025-09-19 | 45.53 | 44.90 | 46.30 | -4.42 | -8.85% | 1 | 191 | 68.34% |
| NVDA251219C00066000 | 2024-08-26 10:31AM EDT | 2025-12-19 | 69.20 | 42.00 | 52.30 | 0.00 | - | 30 | 1,172 | 66.69% |
| NVDA260116C00066000 | 2024-09-03 12:19PM EDT | 2026-01-16 | 54.05 | 47.25 | 50.90 | 0.00 | - | 2 | 1,376 | 71.14% |
| NVDA260618C00066000 | 2024-09-05 10:03AM EDT | 2026-06-18 | 55.55 | 50.00 | 53.05 | 0.00 | - | 3 | 2,245 | 69.19% |
| NVDA261218C00066000 | 2024-09-06 11:50AM EDT | 2026-12-18 | 52.23 | 52.75 | 55.80 | -7.77 | -12.95% | 2 | 1,032 | 68.03% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00066000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 726 | 329 | 143.75% |
| NVDA240920P00066000 | 2024-09-06 3:30PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 159 | 13,222 | 113.67% |
| NVDA240927P00066000 | 2024-09-06 11:07AM EDT | 2024-09-27 | 0.13 | 0.14 | 0.16 | +0.01 | +8.33% | 4 | 172 | 94.34% |
| NVDA241018P00066000 | 2024-09-06 1:21PM EDT | 2024-10-18 | 0.38 | 0.34 | 0.38 | +0.06 | +18.75% | 221 | 1,703 | 76.61% |
| NVDA241115P00066000 | 2024-09-06 2:00PM EDT | 2024-11-15 | 0.77 | 0.71 | 0.76 | +0.23 | +42.59% | 12 | 1,913 | 68.56% |
| NVDA241220P00066000 | 2024-09-06 1:45PM EDT | 2024-12-20 | 1.43 | 1.26 | 1.39 | +0.39 | +37.50% | 4 | 2,739 | 64.67% |
| NVDA250117P00066000 | 2024-09-06 2:25PM EDT | 2025-01-17 | 1.80 | 1.69 | 1.75 | +0.45 | +33.33% | 59 | 7,637 | 61.79% |
| NVDA250221P00066000 | 2024-09-06 1:14PM EDT | 2025-02-21 | 2.28 | 2.14 | 2.28 | +0.53 | +30.29% | 6 | 2,600 | 59.28% |
| NVDA250321P00066000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 2.82 | 2.66 | 2.77 | +0.80 | +39.60% | 51 | 8,387 | 58.66% |
| NVDA250620P00066000 | 2024-09-06 1:47PM EDT | 2025-06-20 | 4.05 | 3.90 | 4.05 | +0.93 | +29.81% | 1 | 6,170 | 55.53% |
| NVDA250919P00066000 | 2024-09-03 3:34PM EDT | 2025-09-19 | 4.40 | 5.10 | 5.30 | 0.00 | - | 84 | 537 | 53.83% |
| NVDA251219P00066000 | 2024-09-06 10:00AM EDT | 2025-12-19 | 6.01 | 6.30 | 6.65 | +0.36 | +6.37% | 20 | 3,383 | 53.13% |
| NVDA260116P00066000 | 2024-09-03 3:47PM EDT | 2026-01-16 | 6.00 | 6.65 | 6.90 | 0.00 | - | 2 | 3,612 | 52.68% |
| NVDA260618P00066000 | 2024-08-19 11:53AM EDT | 2026-06-18 | 6.15 | 8.35 | 8.70 | 0.00 | - | 2 | 1,236 | 51.37% |
| NVDA261218P00066000 | 2024-09-06 12:44PM EDT | 2026-12-18 | 10.40 | 10.15 | 10.40 | +1.25 | +13.66% | 41 | 992 | 50.25% |
© 2024 Yahoo. All rights reserved.