NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00003000 | 2024-08-19 10:17AM EDT | 2024-09-20 | 121.05 | 96.50 | 102.20 | 0.00 | - | 160 | 1,176 | 2,093.75% |
| NVDA241115C00003000 | 2024-08-08 9:32AM EDT | 2024-11-15 | 98.40 | 95.50 | 102.25 | 0.00 | - | 1 | 3 | 926.56% |
| NVDA241220C00003000 | 2024-08-28 3:38PM EDT | 2024-12-20 | 124.00 | 97.55 | 102.55 | 0.00 | - | 4 | 30 | 338.28% |
| NVDA250117C00003000 | 2024-08-30 12:33PM EDT | 2025-01-17 | 99.73 | 97.40 | 104.50 | -15.52 | -13.47% | 1 | 3,212 | 445.31% |
| NVDA250620C00003000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00003000 | 2024-08-09 3:52PM EDT | 2025-12-19 | 102.00 | 96.00 | 105.90 | 0.00 | - | - | 1 | 236.52% |
| NVDA260116C00003000 | 2024-08-30 11:39AM EDT | 2026-01-16 | 116.19 | 96.00 | 106.00 | 0.00 | - | 6 | 63 | 233.30% |
| NVDA260618C00003000 | 2024-06-13 1:37PM EDT | 2026-06-18 | 125.78 | 120.60 | 135.00 | 0.00 | - | 70 | 150 | 0.00% |
| NVDA261218C00003000 | 2024-09-06 3:38PM EDT | 2026-12-18 | 103.00 | 96.00 | 105.85 | -5.30 | -4.89% | 3 | 52 | 175.98% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00003000 | 2024-08-09 3:18PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40,802 | 187.50% |
| NVDA250620P00003000 | 2024-07-25 11:18AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 2,450 | 172.66% |
| NVDA251219P00003000 | 2024-06-17 12:07AM EDT | 2025-12-19 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00003000 | 2024-09-05 12:17PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.13 | 0.00 | - | 480 | 1,561 | 128.91% |
| NVDA260618P00003000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 0.03 | 0.00 | 0.29 | 0.00 | - | 33 | 183 | 126.17% |
| NVDA261218P00003000 | 2024-08-16 3:50PM EDT | 2026-12-18 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 169 | 100.39% |
© 2024 Yahoo. All rights reserved.