NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00090000 | 2024-10-11 3:49PM EDT | 2024-10-18 | 44.85 | 0.00 | 0.00 | 0.00 | - | 420 | 11,903 | 0.00% |
| NVDA241025C00090000 | 2024-10-11 3:25PM EDT | 2024-10-25 | 45.05 | 0.00 | 0.00 | 0.00 | - | 73 | 269 | 0.00% |
| NVDA241101C00090000 | 2024-10-11 2:28PM EDT | 2024-11-01 | 45.35 | 0.00 | 0.00 | 0.00 | - | 65 | 262 | 0.00% |
| NVDA241108C00090000 | 2024-10-08 12:59PM EDT | 2024-11-08 | 43.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115C00090000 | 2024-10-11 2:00PM EDT | 2024-11-15 | 45.60 | 0.00 | 0.00 | 0.00 | - | 40 | 22,018 | 0.00% |
| NVDA241122C00090000 | 2024-10-10 11:25AM EDT | 2024-11-22 | 45.07 | 0.00 | 0.00 | 0.00 | - | - | 113 | 0.00% |
| NVDA241220C00090000 | 2024-10-11 3:56PM EDT | 2024-12-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 65 | 28,505 | 0.00% |
| NVDA250117C00090000 | 2024-10-11 3:53PM EDT | 2025-01-17 | 47.42 | 0.00 | 0.00 | 0.00 | - | 360 | 26,419 | 0.00% |
| NVDA250221C00090000 | 2024-10-11 1:59PM EDT | 2025-02-21 | 48.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3,484 | 0.00% |
| NVDA250321C00090000 | 2024-10-11 3:46PM EDT | 2025-03-21 | 49.78 | 0.00 | 0.00 | 0.00 | - | 91 | 11,361 | 0.00% |
| NVDA250417C00090000 | 2024-10-10 9:58AM EDT | 2025-04-17 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| NVDA250516C00090000 | 2024-10-10 3:44PM EDT | 2025-05-16 | 51.04 | 0.00 | 0.00 | 0.00 | - | 17 | 159 | 0.00% |
| NVDA250620C00090000 | 2024-10-11 2:21PM EDT | 2025-06-20 | 52.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10,529 | 0.00% |
| NVDA250815C00090000 | 2024-10-11 3:51PM EDT | 2025-08-15 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| NVDA250919C00090000 | 2024-10-11 10:47AM EDT | 2025-09-19 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| NVDA251219C00090000 | 2024-10-11 9:46AM EDT | 2025-12-19 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6,346 | 0.00% |
| NVDA260116C00090000 | 2024-10-11 3:27PM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 8 | 14,789 | 0.00% |
| NVDA260618C00090000 | 2024-10-11 12:31PM EDT | 2026-06-18 | 62.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10,143 | 0.00% |
| NVDA261218C00090000 | 2024-10-11 3:53PM EDT | 2026-12-18 | 65.85 | 0.00 | 0.00 | 0.00 | - | 122 | 19,986 | 0.00% |
| NVDA270115C00090000 | 2024-10-11 3:53PM EDT | 2027-01-15 | 66.26 | 0.00 | 0.00 | 0.00 | - | 125 | 391 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00090000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,795 | 29,928 | 50.00% |
| NVDA241025P00090000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,214 | 7,773 | 50.00% |
| NVDA241101P00090000 | 2024-10-11 3:53PM EDT | 2024-11-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 648 | 2,886 | 50.00% |
| NVDA241108P00090000 | 2024-10-11 3:49PM EDT | 2024-11-08 | 0.18 | 0.00 | 0.00 | 0.00 | - | 293 | 6,167 | 25.00% |
| NVDA241115P00090000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,635 | 29,750 | 25.00% |
| NVDA241122P00090000 | 2024-10-11 1:27PM EDT | 2024-11-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 369 | 25.00% |
| NVDA241129P00090000 | 2024-10-11 3:51PM EDT | 2024-11-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| NVDA241220P00090000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 585 | 42,934 | 25.00% |
| NVDA250117P00090000 | 2024-10-11 3:46PM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,933 | 34,582 | 12.50% |
| NVDA250221P00090000 | 2024-10-11 3:38PM EDT | 2025-02-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 355 | 20,747 | 12.50% |
| NVDA250321P00090000 | 2024-10-11 3:59PM EDT | 2025-03-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 427 | 18,920 | 12.50% |
| NVDA250417P00090000 | 2024-10-11 2:43PM EDT | 2025-04-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 12,576 | 12.50% |
| NVDA250516P00090000 | 2024-10-10 2:20PM EDT | 2025-05-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| NVDA250620P00090000 | 2024-10-11 3:55PM EDT | 2025-06-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 55 | 55,396 | 12.50% |
| NVDA250815P00090000 | 2024-10-11 12:37PM EDT | 2025-08-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11,328 | 12.50% |
| NVDA250919P00090000 | 2024-10-11 3:46PM EDT | 2025-09-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 13 | 14,759 | 6.25% |
| NVDA251219P00090000 | 2024-10-11 12:46PM EDT | 2025-12-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 27 | 5,564 | 6.25% |
| NVDA260116P00090000 | 2024-10-11 3:14PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13,129 | 6.25% |
| NVDA260618P00090000 | 2024-10-09 12:25PM EDT | 2026-06-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14,427 | 6.25% |
| NVDA260918P00090000 | 2024-10-10 2:35PM EDT | 2026-09-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 249 | 1,445 | 6.25% |
| NVDA261218P00090000 | 2024-10-11 2:59PM EDT | 2026-12-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 36 | 14,125 | 6.25% |
| NVDA270115P00090000 | 2024-10-11 1:28PM EDT | 2027-01-15 | 12.93 | 0.00 | 0.00 | 0.00 | - | 23 | 4,245 | 6.25% |
© 2024 Yahoo. All rights reserved.