NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:95.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00095000 | 2024-09-20 10:26AM EDT | 2024-09-20 | 22.25 | 21.80 | 21.90 | -0.69 | -3.01% | 157 | 68,408 | 277.54% |
| NVDA240927C00095000 | 2024-09-20 10:27AM EDT | 2024-09-27 | 22.45 | 21.95 | 22.10 | -0.94 | -4.02% | 76 | 677 | 105.08% |
| NVDA241004C00095000 | 2024-09-19 2:57PM EDT | 2024-10-04 | 23.30 | 22.15 | 22.25 | -0.47 | -1.98% | 7 | 597 | 81.35% |
| NVDA241011C00095000 | 2024-09-20 9:49AM EDT | 2024-10-11 | 23.60 | 22.35 | 22.65 | -1.25 | -5.03% | 1 | 195 | 73.00% |
| NVDA241018C00095000 | 2024-09-20 10:28AM EDT | 2024-10-18 | 23.00 | 22.85 | 23.00 | -0.75 | -3.16% | 23 | 19,438 | 70.02% |
| NVDA241025C00095000 | 2024-09-19 9:34AM EDT | 2024-10-25 | 23.44 | 23.05 | 23.25 | -0.81 | -3.34% | 3 | 34 | 65.67% |
| NVDA241101C00095000 | 2024-09-19 9:58AM EDT | 2024-11-01 | 24.85 | 23.45 | 23.65 | 0.00 | - | 3 | 5 | 64.45% |
| NVDA241115C00095000 | 2024-09-20 9:57AM EDT | 2024-11-15 | 24.75 | 24.30 | 24.50 | -0.55 | -2.17% | 4 | 4,085 | 63.45% |
| NVDA241220C00095000 | 2024-09-20 10:04AM EDT | 2024-12-20 | 27.40 | 26.55 | 26.70 | -0.10 | -0.36% | 55 | 8,222 | 63.71% |
| NVDA250117C00095000 | 2024-09-20 10:20AM EDT | 2025-01-17 | 27.91 | 27.65 | 27.85 | -0.74 | -2.58% | 53 | 26,326 | 61.46% |
| NVDA250221C00095000 | 2024-09-19 3:40PM EDT | 2025-02-21 | 30.40 | 29.50 | 29.60 | -0.30 | -0.98% | 1 | 2,721 | 61.83% |
| NVDA250321C00095000 | 2024-09-20 9:41AM EDT | 2025-03-21 | 31.65 | 30.75 | 31.00 | +0.10 | +0.32% | 11 | 1,902 | 62.02% |
| NVDA250417C00095000 | 2024-09-19 1:06PM EDT | 2025-04-17 | 32.24 | 31.60 | 31.75 | -1.38 | -4.10% | 1 | 111 | 60.75% |
| NVDA250620C00095000 | 2024-09-19 3:59PM EDT | 2025-06-20 | 34.85 | 33.95 | 34.10 | 0.00 | - | 4 | 4,854 | 60.44% |
| NVDA250815C00095000 | 2024-09-19 12:51PM EDT | 2025-08-15 | 37.55 | 35.50 | 35.70 | 0.00 | - | 1 | 308 | 59.46% |
| NVDA250919C00095000 | 2024-09-17 3:39PM EDT | 2025-09-19 | 36.24 | 36.85 | 37.00 | 0.00 | - | 51 | 343 | 60.04% |
| NVDA251219C00095000 | 2024-09-19 3:57PM EDT | 2025-12-19 | 40.60 | 39.65 | 39.95 | 0.00 | - | 8 | 14,577 | 60.50% |
| NVDA260116C00095000 | 2024-09-19 2:23PM EDT | 2026-01-16 | 42.25 | 40.45 | 40.65 | 0.00 | - | 4 | 6,650 | 60.44% |
| NVDA260618C00095000 | 2024-09-19 1:10PM EDT | 2026-06-18 | 46.45 | 44.25 | 44.60 | 0.00 | - | 1 | 2,637 | 60.47% |
| NVDA261218C00095000 | 2024-09-19 11:39AM EDT | 2026-12-18 | 50.45 | 48.35 | 48.65 | 0.00 | - | 10 | 3,441 | 60.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00095000 | 2024-09-20 10:27AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 45,043 | 137.50% |
| NVDA240927P00095000 | 2024-09-20 10:33AM EDT | 2024-09-27 | 0.06 | 0.05 | 0.06 | 0.00 | - | 342 | 6,076 | 63.28% |
| NVDA241004P00095000 | 2024-09-20 10:29AM EDT | 2024-10-04 | 0.18 | 0.17 | 0.18 | 0.00 | - | 28 | 4,001 | 55.76% |
| NVDA241011P00095000 | 2024-09-20 10:25AM EDT | 2024-10-11 | 0.34 | 0.33 | 0.35 | 0.00 | - | 148 | 2,647 | 52.54% |
| NVDA241018P00095000 | 2024-09-20 10:30AM EDT | 2024-10-18 | 0.53 | 0.53 | 0.54 | +0.03 | +6.00% | 138 | 39,311 | 50.76% |
| NVDA241025P00095000 | 2024-09-20 10:28AM EDT | 2024-10-25 | 0.74 | 0.76 | 0.78 | +0.03 | +4.23% | 16 | 2,164 | 50.00% |
| NVDA241101P00095000 | 2024-09-20 10:32AM EDT | 2024-11-01 | 1.05 | 1.04 | 1.06 | +0.09 | +9.37% | 21 | 1,139 | 50.05% |
| NVDA241115P00095000 | 2024-09-20 10:22AM EDT | 2024-11-15 | 1.72 | 1.69 | 1.72 | +0.16 | +10.26% | 342 | 26,861 | 50.56% |
| NVDA241220P00095000 | 2024-09-20 10:22AM EDT | 2024-12-20 | 3.50 | 3.45 | 3.50 | +0.24 | +7.36% | 50 | 19,665 | 52.27% |
| NVDA250117P00095000 | 2024-09-20 10:28AM EDT | 2025-01-17 | 4.20 | 4.20 | 4.25 | +0.30 | +7.69% | 49 | 43,555 | 50.04% |
| NVDA250221P00095000 | 2024-09-19 3:49PM EDT | 2025-02-21 | 5.10 | 5.45 | 5.50 | 0.00 | - | 2,581 | 18,876 | 49.79% |
| NVDA250321P00095000 | 2024-09-20 10:22AM EDT | 2025-03-21 | 6.50 | 6.40 | 6.50 | +0.50 | +8.33% | 1 | 14,291 | 49.91% |
| NVDA250417P00095000 | 2024-09-19 2:40PM EDT | 2025-04-17 | 6.65 | 7.10 | 7.20 | 0.00 | - | 49 | 6,174 | 49.21% |
| NVDA250620P00095000 | 2024-09-19 3:09PM EDT | 2025-06-20 | 8.72 | 8.80 | 8.90 | +0.27 | +3.20% | 3 | 25,729 | 48.52% |
| NVDA250815P00095000 | 2024-09-20 10:09AM EDT | 2025-08-15 | 9.75 | 9.85 | 9.95 | +0.13 | +1.35% | 13 | 3,746 | 47.21% |
| NVDA250919P00095000 | 2024-09-19 2:46PM EDT | 2025-09-19 | 10.38 | 10.80 | 10.95 | 0.00 | - | 78 | 3,301 | 47.59% |
| NVDA251219P00095000 | 2024-09-19 1:55PM EDT | 2025-12-19 | 12.25 | 12.80 | 12.95 | 0.00 | - | 43 | 2,466 | 47.36% |
| NVDA260116P00095000 | 2024-09-19 3:38PM EDT | 2026-01-16 | 13.00 | 13.30 | 13.40 | 0.00 | - | 29 | 11,822 | 47.00% |
| NVDA260618P00095000 | 2024-09-19 3:22PM EDT | 2026-06-18 | 15.85 | 15.85 | 16.05 | +0.16 | +1.02% | 1 | 2,702 | 46.28% |
| NVDA261218P00095000 | 2024-09-19 3:54PM EDT | 2026-12-18 | 18.20 | 18.40 | 18.55 | 0.00 | - | 26 | 4,000 | 45.20% |
© 2024 Yahoo. All rights reserved.