NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:94.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00094000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240927C00094000 | 2024-09-16 1:18PM EDT | 2024-09-27 | 22.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241004C00094000 | 2024-09-16 2:36PM EDT | 2024-10-04 | 23.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA241018C00094000 | 2024-09-16 3:55PM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241025C00094000 | 2024-09-13 11:20AM EDT | 2024-10-25 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241101C00094000 | 2024-09-13 11:17AM EDT | 2024-11-01 | 27.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00094000 | 2024-09-16 2:26PM EDT | 2024-11-15 | 25.58 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241220C00094000 | 2024-09-16 2:44PM EDT | 2024-12-20 | 27.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00094000 | 2024-09-16 3:01PM EDT | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250221C00094000 | 2024-09-16 2:44PM EDT | 2025-02-21 | 30.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250321C00094000 | 2024-09-16 3:40PM EDT | 2025-03-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA250620C00094000 | 2024-09-13 9:41AM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00094000 | 2024-09-16 12:08PM EDT | 2025-09-19 | 37.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00094000 | 2024-09-11 12:20PM EDT | 2025-12-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00094000 | 2024-09-16 11:42AM EDT | 2026-01-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00094000 | 2024-09-10 12:36PM EDT | 2026-06-18 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00094000 | 2024-09-16 11:51AM EDT | 2026-12-18 | 48.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00094000 | 2024-09-16 3:57PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 50.00% |
| NVDA240927P00094000 | 2024-09-16 3:55PM EDT | 2024-09-27 | 0.14 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| NVDA241004P00094000 | 2024-09-16 3:56PM EDT | 2024-10-04 | 0.33 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| NVDA241018P00094000 | 2024-09-16 3:30PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| NVDA241025P00094000 | 2024-09-16 1:34PM EDT | 2024-10-25 | 1.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA241101P00094000 | 2024-09-16 1:44PM EDT | 2024-11-01 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA241115P00094000 | 2024-09-16 2:31PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| NVDA241220P00094000 | 2024-09-16 12:43PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA250117P00094000 | 2024-09-16 1:18PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 6.25% |
| NVDA250221P00094000 | 2024-09-16 3:30PM EDT | 2025-02-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321P00094000 | 2024-09-16 1:15PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00094000 | 2024-09-16 11:10AM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919P00094000 | 2024-09-13 3:58PM EDT | 2025-09-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| NVDA251219P00094000 | 2024-09-06 10:19AM EDT | 2025-12-19 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00094000 | 2024-09-11 3:42PM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NVDA260618P00094000 | 2024-09-12 10:39AM EDT | 2026-06-18 | 16.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218P00094000 | 2024-09-16 3:04PM EDT | 2026-12-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.