NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:76.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00076000 | 2024-09-18 11:27AM EDT | 2024-09-20 | 38.60 | 37.75 | 37.95 | -0.70 | -1.78% | 36 | 4,724 | 0.00% |
| NVDA240927C00076000 | 2024-09-18 11:27AM EDT | 2024-09-27 | 38.70 | 38.15 | 38.30 | -1.75 | -4.33% | 19 | 54 | 0.00% |
| NVDA241004C00076000 | 2024-09-18 9:39AM EDT | 2024-10-04 | 39.20 | 38.40 | 38.50 | -1.40 | -3.45% | 9 | 359 | 67.19% |
| NVDA241018C00076000 | 2024-09-18 10:17AM EDT | 2024-10-18 | 39.75 | 38.55 | 38.80 | +0.05 | +0.13% | 4 | 767 | 71.78% |
| NVDA241115C00076000 | 2024-09-17 3:56PM EDT | 2024-11-15 | 40.74 | 39.05 | 39.35 | 0.00 | - | 10 | 890 | 67.24% |
| NVDA241220C00076000 | 2024-09-18 10:16AM EDT | 2024-12-20 | 41.45 | 40.20 | 40.55 | -0.15 | -0.36% | 1 | 2,682 | 68.53% |
| NVDA250117C00076000 | 2024-09-18 9:30AM EDT | 2025-01-17 | 41.75 | 40.95 | 41.10 | -2.61 | -5.88% | 10 | 4,459 | 65.93% |
| NVDA250221C00076000 | 2024-09-16 10:27AM EDT | 2025-02-21 | 45.09 | 42.05 | 42.20 | 0.00 | - | 10 | 365 | 65.77% |
| NVDA250321C00076000 | 2024-09-09 3:04PM EDT | 2025-03-21 | 35.35 | 42.70 | 42.95 | 0.00 | - | 2 | 2,544 | 64.72% |
| NVDA250620C00076000 | 2024-09-16 10:13AM EDT | 2025-06-20 | 49.05 | 44.65 | 45.00 | 0.00 | - | 13 | 7,349 | 61.93% |
| NVDA250919C00076000 | 2024-09-18 10:55AM EDT | 2025-09-19 | 48.15 | 46.90 | 47.20 | -1.85 | -3.70% | 2 | 5,802 | 61.70% |
| NVDA251219C00076000 | 2024-09-12 2:21PM EDT | 2025-12-19 | 55.94 | 48.85 | 49.25 | 0.00 | - | 7 | 2,081 | 61.39% |
| NVDA260116C00076000 | 2024-09-17 3:58PM EDT | 2026-01-16 | 51.35 | 49.75 | 50.15 | 0.00 | - | 13 | 1,495 | 62.24% |
| NVDA260618C00076000 | 2024-09-12 11:52AM EDT | 2026-06-18 | 58.00 | 52.50 | 53.00 | 0.00 | - | 2 | 409 | 61.34% |
| NVDA261218C00076000 | 2024-09-13 9:45AM EDT | 2026-12-18 | 61.55 | 55.75 | 56.20 | 0.00 | - | 4 | 577 | 61.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00076000 | 2024-09-18 11:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 8,673 | 150.00% |
| NVDA240927P00076000 | 2024-09-17 2:17PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 326 | 96.88% |
| NVDA241004P00076000 | 2024-09-18 11:25AM EDT | 2024-10-04 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,501 | 130 | 84.77% |
| NVDA241018P00076000 | 2024-09-18 11:06AM EDT | 2024-10-18 | 0.18 | 0.19 | 0.20 | -0.01 | -5.26% | 12 | 2,320 | 72.46% |
| NVDA241025P00076000 | 2024-09-17 3:16PM EDT | 2024-10-25 | 0.23 | 0.24 | 0.25 | 0.00 | - | 7 | 16 | 67.97% |
| NVDA241115P00076000 | 2024-09-18 11:07AM EDT | 2024-11-15 | 0.45 | 0.47 | 0.48 | -0.01 | -2.17% | 14 | 38,983 | 61.77% |
| NVDA241220P00076000 | 2024-09-18 11:24AM EDT | 2024-12-20 | 1.08 | 1.12 | 1.14 | -0.01 | -0.92% | 2 | 3,165 | 59.57% |
| NVDA250117P00076000 | 2024-09-17 10:56AM EDT | 2025-01-17 | 1.31 | 1.48 | 1.51 | 0.00 | - | 53 | 14,550 | 56.31% |
| NVDA250221P00076000 | 2024-09-17 3:36PM EDT | 2025-02-21 | 2.07 | 2.10 | 2.12 | 0.00 | - | 135 | 32,608 | 54.87% |
| NVDA250321P00076000 | 2024-09-12 3:35PM EDT | 2025-03-21 | 2.73 | 2.65 | 2.71 | 0.00 | - | 146 | 4,047 | 54.54% |
| NVDA250620P00076000 | 2024-09-18 9:31AM EDT | 2025-06-20 | 3.95 | 4.10 | 4.15 | -0.30 | -7.06% | 100 | 4,745 | 52.01% |
| NVDA250919P00076000 | 2024-09-17 11:33AM EDT | 2025-09-19 | 5.35 | 5.50 | 5.60 | 0.00 | - | 51 | 674 | 50.77% |
| NVDA251219P00076000 | 2024-09-16 10:00AM EDT | 2025-12-19 | 7.22 | 7.00 | 7.05 | 0.00 | - | 1 | 433 | 50.36% |
| NVDA260116P00076000 | 2024-09-12 3:40PM EDT | 2026-01-16 | 7.50 | 7.30 | 7.45 | 0.00 | - | 7 | 3,113 | 50.23% |
| NVDA260618P00076000 | 2024-09-18 10:25AM EDT | 2026-06-18 | 9.40 | 9.35 | 9.55 | -0.10 | -1.05% | 1 | 14,530 | 49.39% |
| NVDA261218P00076000 | 2024-09-18 11:17AM EDT | 2026-12-18 | 11.40 | 11.45 | 11.70 | -1.87 | -14.09% | 1 | 2,003 | 48.43% |
© 2024 Yahoo. All rights reserved.