NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:74.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00074000 | 2024-09-18 3:01PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240927C00074000 | 2024-09-19 10:11AM EDT | 2024-09-27 | 44.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241004C00074000 | 2024-09-19 3:31PM EDT | 2024-10-04 | 44.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00074000 | 2024-09-19 10:01AM EDT | 2024-10-18 | 44.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA241025C00074000 | 2024-09-13 12:55PM EDT | 2024-10-25 | 45.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00074000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00074000 | 2024-09-18 3:39PM EDT | 2024-12-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00074000 | 2024-09-16 10:22AM EDT | 2025-01-17 | 46.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00074000 | 2024-09-19 10:18AM EDT | 2025-02-21 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00074000 | 2024-09-18 3:45PM EDT | 2025-03-21 | 44.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00074000 | 2024-09-19 11:53AM EDT | 2025-06-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00074000 | 2024-09-12 10:34AM EDT | 2025-09-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00074000 | 2024-09-11 2:23PM EDT | 2025-12-19 | 51.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00074000 | 2024-09-19 3:54PM EDT | 2026-01-16 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00074000 | 2024-09-12 11:23AM EDT | 2026-06-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA261218C00074000 | 2024-09-18 3:01PM EDT | 2026-12-18 | 58.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00074000 | 2024-09-19 10:23AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240927P00074000 | 2024-09-19 3:27PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,791 | 0 | 50.00% |
| NVDA241004P00074000 | 2024-09-19 1:50PM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NVDA241018P00074000 | 2024-09-19 3:38PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| NVDA241025P00074000 | 2024-09-16 9:33AM EDT | 2024-10-25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241115P00074000 | 2024-09-19 1:29PM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA241220P00074000 | 2024-09-19 10:20AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00074000 | 2024-09-19 3:31PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221P00074000 | 2024-09-19 1:59PM EDT | 2025-02-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00074000 | 2024-09-19 3:29PM EDT | 2025-03-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00074000 | 2024-09-19 11:09AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00074000 | 2024-09-19 3:46PM EDT | 2025-09-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 12.50% |
| NVDA251219P00074000 | 2024-09-19 2:47PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA260116P00074000 | 2024-09-18 1:05PM EDT | 2026-01-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00074000 | 2024-09-13 10:04AM EDT | 2026-06-18 | 8.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218P00074000 | 2024-09-19 12:29PM EDT | 2026-12-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.