NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00075000 | 2024-09-17 3:26PM EDT | 2024-09-20 | 40.32 | 40.10 | 41.20 | -1.06 | -2.56% | 100 | 11,485 | 178.13% |
| NVDA240927C00075000 | 2024-09-17 3:26PM EDT | 2024-09-27 | 40.42 | 40.60 | 40.95 | -1.18 | -2.84% | 37 | 136 | 126.17% |
| NVDA241004C00075000 | 2024-09-17 12:51PM EDT | 2024-10-04 | 41.15 | 40.65 | 41.15 | -0.17 | -0.41% | 7 | 171 | 107.72% |
| NVDA241011C00075000 | 2024-09-17 12:30PM EDT | 2024-10-11 | 40.90 | 40.75 | 41.30 | -1.20 | -2.85% | 15 | 17 | 97.36% |
| NVDA241018C00075000 | 2024-09-17 11:37AM EDT | 2024-10-18 | 42.71 | 41.00 | 41.35 | +0.38 | +0.90% | 10 | 1,853 | 91.41% |
| NVDA241025C00075000 | 2024-09-10 10:46AM EDT | 2024-10-25 | 33.00 | 41.00 | 41.65 | 0.00 | - | - | 1 | 87.01% |
| NVDA241115C00075000 | 2024-09-16 2:28PM EDT | 2024-11-15 | 41.10 | 41.50 | 41.85 | -1.80 | -4.20% | 8 | 0 | 76.88% |
| NVDA241220C00075000 | 2024-09-17 2:48PM EDT | 2024-12-20 | 42.29 | 42.45 | 43.00 | -1.28 | -2.94% | 6 | 22,661 | 73.56% |
| NVDA250117C00075000 | 2024-09-17 10:40AM EDT | 2025-01-17 | 45.37 | 43.15 | 43.45 | +1.33 | +3.02% | 92 | 10,599 | 69.68% |
| NVDA250221C00075000 | 2024-09-16 1:10PM EDT | 2025-02-21 | 46.37 | 43.95 | 44.85 | +1.16 | +2.57% | 1 | 1,085 | 69.13% |
| NVDA250321C00075000 | 2024-09-17 10:47AM EDT | 2025-03-21 | 47.61 | 44.35 | 45.70 | +1.56 | +3.39% | 20 | 1,427 | 67.42% |
| NVDA250417C00075000 | 2024-09-17 2:34PM EDT | 2025-04-17 | 45.55 | 44.75 | 45.85 | -4.18 | -8.41% | 1 | 41 | 64.49% |
| NVDA250620C00075000 | 2024-09-17 11:28AM EDT | 2025-06-20 | 48.97 | 46.80 | 47.50 | +0.81 | +1.68% | 10 | 8,353 | 64.83% |
| NVDA250815C00075000 | 2024-09-16 3:37PM EDT | 2025-08-15 | 49.19 | 47.95 | 48.75 | 0.00 | - | 3 | 86 | 63.76% |
| NVDA250919C00075000 | 2024-09-17 1:15PM EDT | 2025-09-19 | 49.82 | 49.00 | 49.65 | -0.79 | -1.56% | 1 | 293 | 64.14% |
| NVDA251219C00075000 | 2024-09-17 10:19AM EDT | 2025-12-19 | 53.23 | 51.00 | 51.85 | +0.35 | +0.66% | 10 | 3,213 | 63.97% |
| NVDA260116C00075000 | 2024-09-16 9:34AM EDT | 2026-01-16 | 52.65 | 51.75 | 52.35 | 0.00 | - | 5 | 5,884 | 63.96% |
| NVDA260618C00075000 | 2024-09-12 11:41AM EDT | 2026-06-18 | 58.80 | 54.25 | 55.50 | 0.00 | - | 6 | 5,160 | 63.01% |
| NVDA261218C00075000 | 2024-09-17 2:05PM EDT | 2026-12-18 | 58.55 | 57.80 | 59.90 | -3.40 | -5.49% | 6 | 5,851 | 64.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00075000 | 2024-09-17 3:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 790 | 28,196 | 137.50% |
| NVDA240927P00075000 | 2024-09-17 1:05PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,250 | 11,978 | 96.88% |
| NVDA241004P00075000 | 2024-09-17 1:15PM EDT | 2024-10-04 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 15 | 4,344 | 84.77% |
| NVDA241011P00075000 | 2024-09-17 3:48PM EDT | 2024-10-11 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 8 | 1,727 | 77.34% |
| NVDA241018P00075000 | 2024-09-17 3:19PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 855 | 21,309 | 72.66% |
| NVDA241025P00075000 | 2024-09-17 9:49AM EDT | 2024-10-25 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 75 | 209 | 68.75% |
| NVDA241101P00075000 | 2024-09-13 2:15PM EDT | 2024-11-01 | 0.30 | 0.25 | 0.30 | 0.00 | - | - | 3 | 66.02% |
| NVDA241115P00075000 | 2024-09-17 3:46PM EDT | 2024-11-15 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22% | 445 | 35,167 | 62.74% |
| NVDA241220P00075000 | 2024-09-17 3:58PM EDT | 2024-12-20 | 0.99 | 0.97 | 1.00 | -0.02 | -1.98% | 267 | 28,594 | 59.69% |
| NVDA250117P00075000 | 2024-09-17 3:53PM EDT | 2025-01-17 | 1.33 | 1.29 | 1.34 | -0.07 | -5.00% | 145 | 18,201 | 56.42% |
| NVDA250221P00075000 | 2024-09-17 1:10PM EDT | 2025-02-21 | 1.94 | 1.86 | 1.94 | -0.11 | -5.37% | 2 | 8,110 | 55.12% |
| NVDA250321P00075000 | 2024-09-17 3:09PM EDT | 2025-03-21 | 2.47 | 2.37 | 2.46 | -0.04 | -1.59% | 20 | 14,733 | 54.63% |
| NVDA250417P00075000 | 2024-09-17 1:00PM EDT | 2025-04-17 | 2.81 | 2.74 | 2.87 | -0.13 | -4.42% | 4 | 2,409 | 53.56% |
| NVDA250620P00075000 | 2024-09-17 1:41PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.90 | 0.00 | - | 16 | 13,151 | 52.43% |
| NVDA250815P00075000 | 2024-09-17 10:01AM EDT | 2025-08-15 | 4.42 | 4.50 | 4.65 | -0.22 | -4.74% | 14 | 3,420 | 51.01% |
| NVDA250919P00075000 | 2024-09-17 12:31PM EDT | 2025-09-19 | 5.19 | 5.15 | 5.30 | -0.16 | -2.99% | 104 | 7,450 | 51.15% |
| NVDA251219P00075000 | 2024-09-17 3:54PM EDT | 2025-12-19 | 6.70 | 6.60 | 6.75 | -0.15 | -2.19% | 19 | 6,294 | 50.77% |
| NVDA260116P00075000 | 2024-09-17 11:11AM EDT | 2026-01-16 | 6.90 | 6.95 | 7.15 | -0.28 | -3.90% | 70 | 6,926 | 50.49% |
| NVDA260618P00075000 | 2024-09-17 9:41AM EDT | 2026-06-18 | 9.00 | 8.90 | 9.20 | -0.48 | -5.06% | 48 | 81,065 | 49.90% |
| NVDA261218P00075000 | 2024-09-17 3:57PM EDT | 2026-12-18 | 11.10 | 10.95 | 11.25 | -0.35 | -3.06% | 1,896 | 7,404 | 48.75% |
© 2024 Yahoo. All rights reserved.