NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00086000 | 2024-10-10 3:54PM EDT | 2024-10-18 | 48.80 | 48.75 | 49.00 | -0.10 | -0.20% | 1 | 3,331 | 140.63% |
| NVDA241025C00086000 | 2024-10-11 12:35PM EDT | 2024-10-25 | 49.10 | 47.90 | 49.20 | +0.90 | +1.87% | 13 | 110 | 128.61% |
| NVDA241101C00086000 | 2024-10-11 2:29PM EDT | 2024-11-01 | 49.25 | 48.05 | 49.40 | +0.75 | +1.55% | 39 | 30 | 113.48% |
| NVDA241115C00086000 | 2024-10-11 12:53PM EDT | 2024-11-15 | 49.45 | 49.25 | 49.60 | +0.10 | +0.20% | 2 | 2,123 | 88.62% |
| NVDA241220C00086000 | 2024-10-09 3:35PM EDT | 2024-12-20 | 51.00 | 49.95 | 50.70 | +2.64 | +5.46% | 1 | 9,550 | 76.98% |
| NVDA250117C00086000 | 2024-10-11 1:30PM EDT | 2025-01-17 | 51.25 | 50.45 | 51.65 | 0.00 | - | 10 | 8,174 | 72.39% |
| NVDA250221C00086000 | 2024-10-08 11:00AM EDT | 2025-02-21 | 50.49 | 51.30 | 52.75 | 0.00 | - | 1 | 2,354 | 69.42% |
| NVDA250321C00086000 | 2024-10-08 11:07AM EDT | 2025-03-21 | 51.27 | 52.40 | 53.75 | 0.00 | - | 3 | 2,907 | 69.46% |
| NVDA250620C00086000 | 2024-10-11 9:41AM EDT | 2025-06-20 | 55.25 | 54.85 | 56.30 | +1.95 | +3.66% | 1 | 2,502 | 66.27% |
| NVDA250919C00086000 | 2024-10-01 12:33PM EDT | 2025-09-19 | 42.45 | 57.40 | 58.50 | 0.00 | - | 1 | 465 | 64.77% |
| NVDA251219C00086000 | 2024-10-11 3:33PM EDT | 2025-12-19 | 60.37 | 59.75 | 60.85 | +5.26 | +9.54% | 2 | 5,528 | 64.25% |
| NVDA260116C00086000 | 2024-10-09 1:27PM EDT | 2026-01-16 | 58.40 | 60.50 | 61.40 | 0.00 | - | 10 | 5,054 | 64.02% |
| NVDA260618C00086000 | 2024-10-02 11:18AM EDT | 2026-06-18 | 50.61 | 63.95 | 64.85 | 0.00 | - | 1 | 904 | 63.39% |
| NVDA261218C00086000 | 2024-10-08 10:10AM EDT | 2026-12-18 | 65.50 | 67.65 | 68.50 | 0.00 | - | 2 | 2,479 | 62.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00086000 | 2024-10-11 2:45PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 237 | 8,164 | 126.56% |
| NVDA241025P00086000 | 2024-10-11 10:51AM EDT | 2024-10-25 | 0.08 | 0.06 | 0.07 | 0.00 | - | 11 | 475 | 97.66% |
| NVDA241101P00086000 | 2024-10-11 1:02PM EDT | 2024-11-01 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 11 | 1,105 | 84.38% |
| NVDA241108P00086000 | 2024-10-11 11:37AM EDT | 2024-11-08 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 64 | 76.56% |
| NVDA241115P00086000 | 2024-10-11 3:52PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 453 | 4,524 | 71.48% |
| NVDA241220P00086000 | 2024-10-11 1:44PM EDT | 2024-12-20 | 0.69 | 0.53 | 0.66 | -0.02 | -2.82% | 46 | 32,896 | 62.06% |
| NVDA250117P00086000 | 2024-10-11 11:35AM EDT | 2025-01-17 | 1.04 | 0.93 | 1.01 | -0.06 | -5.45% | 28 | 9,744 | 58.28% |
| NVDA250221P00086000 | 2024-10-11 12:44PM EDT | 2025-02-21 | 1.64 | 1.52 | 1.64 | -0.06 | -3.53% | 2 | 1,266 | 56.37% |
| NVDA250321P00086000 | 2024-10-11 1:17PM EDT | 2025-03-21 | 2.30 | 2.18 | 2.27 | +0.02 | +0.88% | 37 | 1,895 | 56.32% |
| NVDA250620P00086000 | 2024-10-10 3:12PM EDT | 2025-06-20 | 3.80 | 3.70 | 3.80 | -0.02 | -0.52% | 12 | 4,361 | 53.05% |
| NVDA250919P00086000 | 2024-10-10 12:26PM EDT | 2025-09-19 | 5.25 | 5.15 | 5.30 | 0.00 | - | 51 | 1,563 | 51.25% |
| NVDA251219P00086000 | 2024-10-11 11:53AM EDT | 2025-12-19 | 6.68 | 6.60 | 6.75 | +0.03 | +0.45% | 3 | 882 | 50.21% |
| NVDA260116P00086000 | 2024-10-10 3:37PM EDT | 2026-01-16 | 7.05 | 7.00 | 7.15 | 0.00 | - | 11 | 2,785 | 50.08% |
| NVDA260618P00086000 | 2024-09-12 11:51AM EDT | 2026-06-18 | 13.45 | 9.05 | 9.25 | 0.00 | - | 2 | 813 | 48.64% |
| NVDA261218P00086000 | 2024-10-11 11:52AM EDT | 2026-12-18 | 11.23 | 11.20 | 11.35 | -0.07 | -0.62% | 6 | 3,571 | 47.10% |
© 2024 Yahoo. All rights reserved.