NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00260000 | 2024-09-23 9:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,961 | 118.75% |
| NVDA241115C00260000 | 2024-10-03 1:20PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 684 | 71.88% |
| NVDA241220C00260000 | 2024-10-04 11:53AM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 5 | 1,117 | 61.91% |
| NVDA250117C00260000 | 2024-10-04 1:19PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 47 | 766 | 57.32% |
| NVDA250221C00260000 | 2024-10-03 1:17PM EDT | 2025-02-21 | 0.31 | 0.30 | 0.33 | 0.00 | - | 5 | 145 | 54.59% |
| NVDA250321C00260000 | 2024-10-03 2:10PM EDT | 2025-03-21 | 0.55 | 0.54 | 0.57 | 0.00 | - | 20 | 393 | 54.20% |
| NVDA250620C00260000 | 2024-10-01 1:02PM EDT | 2025-06-20 | 1.21 | 1.59 | 1.64 | 0.00 | - | 12 | 2,595 | 52.78% |
| NVDA250919C00260000 | 2024-10-04 3:31PM EDT | 2025-09-19 | 3.10 | 3.05 | 3.20 | +0.18 | +6.16% | 11 | 312 | 52.53% |
| NVDA251219C00260000 | 2024-10-04 10:57AM EDT | 2025-12-19 | 4.80 | 4.90 | 5.10 | +0.37 | +8.35% | 87 | 331 | 52.84% |
| NVDA260116C00260000 | 2024-10-04 9:39AM EDT | 2026-01-16 | 5.51 | 5.45 | 5.65 | +0.21 | +3.96% | 70 | 916 | 52.77% |
| NVDA260618C00260000 | 2024-10-02 12:46PM EDT | 2026-06-18 | 7.50 | 8.85 | 9.10 | 0.00 | - | 1 | 177 | 53.16% |
| NVDA261218C00260000 | 2024-10-02 10:08AM EDT | 2026-12-18 | 11.17 | 12.90 | 13.15 | 0.00 | - | 1 | 2,018 | 53.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115P00260000 | 2024-08-27 11:53AM EDT | 2024-11-15 | 132.49 | 136.30 | 136.85 | 0.00 | - | 2 | 0 | 130.44% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250620P00260000 | 2024-08-01 9:46AM EDT | 2025-06-20 | 140.04 | 132.50 | 148.00 | 0.00 | - | 1 | 0 | 69.73% |
| NVDA250919P00260000 | 2024-08-20 1:36PM EDT | 2025-09-19 | 133.55 | 140.30 | 150.65 | 0.00 | - | - | 0 | 74.63% |
| NVDA251219P00260000 | 2024-08-22 12:50PM EDT | 2025-12-19 | 135.15 | 136.00 | 152.00 | 0.00 | - | 1 | 0 | 63.10% |
| NVDA260116P00260000 | 2024-09-03 10:48AM EDT | 2026-01-16 | 150.00 | 137.30 | 144.25 | 0.00 | - | 2 | 0 | 53.25% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA261218P00260000 | 2024-09-25 3:46PM EDT | 2026-12-18 | 138.35 | 130.10 | 142.15 | 0.00 | - | 1 | 2 | 43.38% |
© 2024 Yahoo. All rights reserved.