NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00180000 | 2024-10-02 11:38AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,846 | 93.75% |
| NVDA241018C00180000 | 2024-10-04 2:22PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 225 | 9,048 | 67.19% |
| NVDA241025C00180000 | 2024-10-04 2:45PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 2,463 | 55.47% |
| NVDA241101C00180000 | 2024-10-04 12:37PM EDT | 2024-11-01 | 0.05 | 0.03 | 0.05 | 0.00 | - | 508 | 168 | 53.13% |
| NVDA241108C00180000 | 2024-10-03 3:23PM EDT | 2024-11-08 | 0.10 | 0.06 | 0.09 | 0.00 | - | 50 | 119 | 50.98% |
| NVDA241115C00180000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 44 | 3,969 | 50.00% |
| NVDA241220C00180000 | 2024-10-04 3:07PM EDT | 2024-12-20 | 0.94 | 0.92 | 0.95 | -0.04 | -4.08% | 292 | 35,532 | 51.86% |
| NVDA250117C00180000 | 2024-10-04 3:34PM EDT | 2025-01-17 | 1.55 | 1.57 | 1.59 | -0.04 | -2.52% | 160 | 20,724 | 50.15% |
| NVDA250221C00180000 | 2024-10-04 3:15PM EDT | 2025-02-21 | 2.78 | 2.82 | 2.88 | +0.03 | +1.09% | 34 | 7,260 | 51.03% |
| NVDA250321C00180000 | 2024-10-04 3:58PM EDT | 2025-03-21 | 4.13 | 4.05 | 4.15 | +0.18 | +4.56% | 126 | 13,895 | 52.25% |
| NVDA250417C00180000 | 2024-10-04 2:57PM EDT | 2025-04-17 | 4.93 | 4.90 | 5.05 | +0.23 | +4.89% | 12 | 283 | 51.84% |
| NVDA250516C00180000 | 2024-10-04 3:33PM EDT | 2025-05-16 | 6.00 | 5.85 | 6.05 | +0.30 | +5.26% | 64 | 13 | 51.64% |
| NVDA250620C00180000 | 2024-10-04 3:36PM EDT | 2025-06-20 | 7.50 | 7.40 | 7.55 | +0.40 | +5.63% | 15 | 4,788 | 52.52% |
| NVDA250815C00180000 | 2024-10-04 11:47AM EDT | 2025-08-15 | 9.03 | 9.15 | 9.35 | +0.23 | +2.61% | 1 | 632 | 52.09% |
| NVDA250919C00180000 | 2024-10-04 2:59PM EDT | 2025-09-19 | 10.70 | 10.70 | 10.85 | +0.65 | +6.47% | 13 | 2,907 | 52.92% |
| NVDA251219C00180000 | 2024-10-04 2:38PM EDT | 2025-12-19 | 13.90 | 13.85 | 14.15 | +0.47 | +3.50% | 16 | 2,286 | 53.49% |
| NVDA260116C00180000 | 2024-10-04 1:39PM EDT | 2026-01-16 | 14.70 | 14.80 | 15.05 | +0.43 | +3.01% | 6 | 18,702 | 53.58% |
| NVDA260618C00180000 | 2024-10-03 3:49PM EDT | 2026-06-18 | 18.95 | 19.55 | 19.90 | 0.00 | - | 21 | 4,845 | 54.10% |
| NVDA261218C00180000 | 2024-10-04 2:32PM EDT | 2026-12-18 | 24.65 | 24.60 | 25.00 | +1.30 | +5.57% | 6 | 17,368 | 54.45% |
| NVDA270115C00180000 | 2024-10-04 3:49PM EDT | 2027-01-15 | 25.37 | 25.10 | 25.70 | +1.12 | +4.62% | 11 | 233 | 54.32% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00180000 | 2024-10-03 2:38PM EDT | 2024-10-18 | 57.22 | 54.65 | 55.70 | 0.00 | - | 8 | 0 | 85.16% |
| NVDA241115P00180000 | 2024-09-26 3:33PM EDT | 2024-11-15 | 55.65 | 54.00 | 55.80 | 0.00 | - | 38 | 0 | 66.82% |
| NVDA241220P00180000 | 2024-10-02 11:18AM EDT | 2024-12-20 | 60.91 | 54.75 | 55.60 | 0.00 | - | 7 | 0 | 46.07% |
| NVDA250117P00180000 | 2024-10-04 1:39PM EDT | 2025-01-17 | 56.15 | 55.05 | 55.70 | -5.69 | -9.20% | 85 | 133 | 40.75% |
| NVDA250221P00180000 | 2024-10-04 3:39PM EDT | 2025-02-21 | 56.20 | 55.50 | 56.20 | -2.70 | -4.58% | 331 | 162 | 39.98% |
| NVDA250321P00180000 | 2024-10-04 2:05PM EDT | 2025-03-21 | 57.40 | 56.25 | 56.80 | -1.40 | -2.38% | 1 | 45 | 40.49% |
| NVDA250417P00180000 | 2024-10-04 9:41AM EDT | 2025-04-17 | 57.65 | 56.75 | 57.70 | -2.00 | -3.35% | 5 | 10 | 42.17% |
| NVDA250620P00180000 | 2024-09-27 12:34PM EDT | 2025-06-20 | 61.90 | 57.90 | 58.75 | 0.00 | - | 1 | 80 | 40.57% |
| NVDA250815P00180000 | 2024-09-26 2:03PM EDT | 2025-08-15 | 61.15 | 57.65 | 61.45 | 0.00 | - | 1 | 5 | 44.71% |
| NVDA250919P00180000 | 2024-09-06 2:21PM EDT | 2025-09-19 | 79.53 | 58.50 | 62.40 | 0.00 | - | 7 | 51 | 44.81% |
| NVDA251219P00180000 | 2024-09-09 1:51PM EDT | 2025-12-19 | 77.49 | 59.50 | 64.60 | 0.00 | - | 1 | 125 | 44.61% |
| NVDA260116P00180000 | 2024-09-24 9:44AM EDT | 2026-01-16 | 68.00 | 59.40 | 64.70 | 0.00 | - | 1 | 96 | 43.46% |
| NVDA260618P00180000 | 2024-09-11 10:18AM EDT | 2026-06-18 | 77.47 | 61.75 | 68.10 | 0.00 | - | 3 | 80 | 43.47% |
| NVDA261218P00180000 | 2024-10-04 9:31AM EDT | 2026-12-18 | 67.85 | 64.75 | 69.75 | -0.15 | -0.22% | 2 | 123 | 40.57% |
| NVDA270115P00180000 | 2024-09-30 2:38PM EDT | 2027-01-15 | 71.73 | 64.70 | 71.00 | 0.00 | - | 1 | 1 | 41.61% |
© 2024 Yahoo. All rights reserved.