NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00085000 | 2024-10-10 3:45PM EDT | 2024-10-11 | 49.54 | 49.75 | 51.50 | +2.29 | +4.85% | 68 | 232 | 400.78% |
| NVDA241018C00085000 | 2024-10-10 2:01PM EDT | 2024-10-18 | 49.80 | 47.95 | 50.10 | +2.00 | +4.18% | 173 | 7,518 | 154.88% |
| NVDA241025C00085000 | 2024-10-10 3:33PM EDT | 2024-10-25 | 49.70 | 48.25 | 51.00 | +2.65 | +5.63% | 10 | 46 | 154.54% |
| NVDA241101C00085000 | 2024-10-10 2:25PM EDT | 2024-11-01 | 49.75 | 49.35 | 51.10 | +2.05 | +4.30% | 47 | 32 | 103.22% |
| NVDA241108C00085000 | 2024-10-01 3:08PM EDT | 2024-11-08 | 33.81 | 49.95 | 50.50 | 0.00 | - | - | 8 | 90.43% |
| NVDA241115C00085000 | 2024-10-10 1:27PM EDT | 2024-11-15 | 50.52 | 48.55 | 51.35 | +1.87 | +3.84% | 48 | 5,660 | 68.16% |
| NVDA241220C00085000 | 2024-10-10 1:25PM EDT | 2024-12-20 | 51.48 | 51.25 | 51.70 | +2.78 | +5.71% | 20 | 10,162 | 79.30% |
| NVDA250117C00085000 | 2024-10-10 3:57PM EDT | 2025-01-17 | 51.94 | 52.00 | 52.35 | +2.19 | +4.40% | 109 | 18,710 | 74.21% |
| NVDA250221C00085000 | 2024-10-10 10:10AM EDT | 2025-02-21 | 52.00 | 52.60 | 53.30 | +1.21 | +2.38% | 4 | 3,500 | 69.67% |
| NVDA250321C00085000 | 2024-10-10 1:05PM EDT | 2025-03-21 | 53.89 | 52.35 | 54.30 | +2.27 | +4.40% | 2 | 7,206 | 65.78% |
| NVDA250417C00085000 | 2024-10-10 9:52AM EDT | 2025-04-17 | 51.75 | 54.50 | 54.90 | -1.57 | -2.94% | 19 | 513 | 68.41% |
| NVDA250516C00085000 | 2024-10-09 1:18PM EDT | 2025-05-16 | 52.60 | 55.10 | 55.75 | 0.00 | - | 18 | 122 | 67.15% |
| NVDA250620C00085000 | 2024-10-10 11:04AM EDT | 2025-06-20 | 56.00 | 56.20 | 56.75 | +0.40 | +0.72% | 1 | 8,213 | 66.76% |
| NVDA250815C00085000 | 2024-10-10 12:40PM EDT | 2025-08-15 | 57.60 | 57.55 | 58.20 | +2.25 | +4.07% | 3 | 84 | 65.52% |
| NVDA250919C00085000 | 2024-10-07 9:44AM EDT | 2025-09-19 | 51.55 | 58.50 | 59.30 | 0.00 | - | 1 | 282 | 65.52% |
| NVDA251219C00085000 | 2024-10-10 3:41PM EDT | 2025-12-19 | 60.50 | 58.35 | 61.10 | +0.80 | +1.34% | 5 | 15,692 | 60.68% |
| NVDA260116C00085000 | 2024-10-10 11:46AM EDT | 2026-01-16 | 61.86 | 61.55 | 62.15 | +2.26 | +3.79% | 7 | 3,325 | 64.65% |
| NVDA260618C00085000 | 2024-10-09 11:59AM EDT | 2026-06-18 | 63.16 | 64.75 | 65.60 | 0.00 | - | 1 | 2,049 | 63.77% |
| NVDA261218C00085000 | 2024-10-09 11:02AM EDT | 2026-12-18 | 67.52 | 66.10 | 69.35 | 0.00 | - | 1 | 4,754 | 61.11% |
| NVDA270115C00085000 | 2024-10-09 12:36PM EDT | 2027-01-15 | 68.87 | 68.70 | 69.80 | +2.17 | +3.25% | 50 | 155 | 63.05% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00085000 | 2024-10-10 2:32PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 47,267 | 206.25% |
| NVDA241018P00085000 | 2024-10-10 3:46PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 43 | 22,915 | 115.63% |
| NVDA241025P00085000 | 2024-10-10 3:46PM EDT | 2024-10-25 | 0.07 | 0.06 | 0.08 | 0.00 | - | 886 | 2,388 | 94.53% |
| NVDA241101P00085000 | 2024-10-10 3:26PM EDT | 2024-11-01 | 0.10 | 0.10 | 0.11 | 0.00 | - | 254 | 522 | 83.01% |
| NVDA241108P00085000 | 2024-10-09 11:22AM EDT | 2024-11-08 | 0.15 | 0.14 | 0.16 | 0.00 | - | 3 | 444 | 76.56% |
| NVDA241115P00085000 | 2024-10-10 3:49PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 97 | 23,954 | 71.09% |
| NVDA241122P00085000 | 2024-10-10 12:04PM EDT | 2024-11-22 | 0.33 | 0.29 | 0.34 | -0.02 | -5.71% | 11 | 384 | 71.09% |
| NVDA241220P00085000 | 2024-10-10 3:49PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.67 | -0.01 | -1.47% | 120 | 20,674 | 63.99% |
| NVDA250117P00085000 | 2024-10-10 3:59PM EDT | 2025-01-17 | 0.99 | 0.95 | 1.06 | -0.03 | -2.94% | 89 | 19,184 | 59.42% |
| NVDA250221P00085000 | 2024-10-10 2:47PM EDT | 2025-02-21 | 1.63 | 0.92 | 2.27 | +0.01 | +0.62% | 532 | 12,340 | 57.28% |
| NVDA250321P00085000 | 2024-10-10 3:53PM EDT | 2025-03-21 | 2.17 | 2.15 | 2.19 | -0.04 | -1.81% | 1,056 | 17,180 | 56.70% |
| NVDA250417P00085000 | 2024-10-10 2:40PM EDT | 2025-04-17 | 2.62 | 2.51 | 2.56 | +0.05 | +1.95% | 21 | 2,711 | 54.97% |
| NVDA250516P00085000 | 2024-10-10 1:58PM EDT | 2025-05-16 | 2.97 | 2.75 | 2.96 | +0.01 | +0.34% | 16 | 2,398 | 53.10% |
| NVDA250620P00085000 | 2024-10-10 2:28PM EDT | 2025-06-20 | 3.70 | 3.55 | 3.65 | +0.10 | +2.78% | 79 | 31,528 | 53.14% |
| NVDA250815P00085000 | 2024-10-10 3:12PM EDT | 2025-08-15 | 4.35 | 4.30 | 4.40 | 0.00 | - | 8 | 8,352 | 51.35% |
| NVDA250919P00085000 | 2024-10-10 2:37PM EDT | 2025-09-19 | 5.11 | 4.45 | 5.05 | +0.01 | +0.20% | 61 | 17,841 | 50.25% |
| NVDA251219P00085000 | 2024-10-10 1:05PM EDT | 2025-12-19 | 6.46 | 6.30 | 6.40 | +0.10 | +1.57% | 83 | 6,850 | 50.14% |
| NVDA260116P00085000 | 2024-10-10 12:42PM EDT | 2026-01-16 | 6.80 | 6.75 | 7.10 | +0.15 | +2.26% | 259 | 22,345 | 50.20% |
| NVDA260618P00085000 | 2024-10-10 11:27AM EDT | 2026-06-18 | 8.78 | 8.70 | 9.00 | -0.02 | -0.23% | 2 | 2,500 | 48.80% |
| NVDA260918P00085000 | 2024-10-10 2:28PM EDT | 2026-09-18 | 9.90 | 9.30 | 9.85 | -0.10 | -1.00% | 52 | 75 | 47.46% |
| NVDA261218P00085000 | 2024-10-10 3:59PM EDT | 2026-12-18 | 10.89 | 10.85 | 16.00 | +0.01 | +0.09% | 36 | 5,322 | 52.11% |
| NVDA270115P00085000 | 2024-10-10 12:35PM EDT | 2027-01-15 | 11.15 | 6.00 | 13.75 | -0.05 | -0.45% | 21 | 262 | 51.87% |
© 2024 Yahoo. All rights reserved.