NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00210000 | 2024-10-03 1:50PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 10,093 | 85.94% |
| NVDA241115C00210000 | 2024-10-04 2:43PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 1,230 | 57.81% |
| NVDA241220C00210000 | 2024-10-04 2:16PM EDT | 2024-12-20 | 0.27 | 0.27 | 0.29 | -0.02 | -6.90% | 532 | 5,646 | 54.88% |
| NVDA250117C00210000 | 2024-10-04 3:36PM EDT | 2025-01-17 | 0.52 | 0.52 | 0.54 | -0.02 | -3.70% | 15 | 4,324 | 51.98% |
| NVDA250221C00210000 | 2024-10-04 2:54PM EDT | 2025-02-21 | 1.08 | 1.08 | 1.12 | -0.02 | -1.82% | 4 | 1,853 | 51.56% |
| NVDA250321C00210000 | 2024-10-03 12:31PM EDT | 2025-03-21 | 1.74 | 1.77 | 1.81 | 0.00 | - | 25 | 805 | 52.33% |
| NVDA250417C00210000 | 2024-10-04 10:04AM EDT | 2025-04-17 | 2.26 | 2.30 | 2.35 | +0.04 | +1.80% | 21 | 355 | 51.73% |
| NVDA250516C00210000 | 2024-10-04 9:51AM EDT | 2025-05-16 | 2.93 | 2.85 | 3.05 | +0.16 | +5.78% | 1 | 48 | 51.32% |
| NVDA250620C00210000 | 2024-10-04 10:01AM EDT | 2025-06-20 | 3.85 | 4.00 | 4.10 | +0.10 | +2.67% | 1 | 1,550 | 52.16% |
| NVDA250919C00210000 | 2024-10-04 2:13PM EDT | 2025-09-19 | 6.45 | 6.55 | 6.70 | +0.15 | +2.38% | 18 | 636 | 52.47% |
| NVDA251219C00210000 | 2024-10-04 3:58PM EDT | 2025-12-19 | 9.36 | 9.25 | 9.45 | +0.41 | +4.58% | 59 | 1,796 | 52.99% |
| NVDA260116C00210000 | 2024-10-04 3:13PM EDT | 2026-01-16 | 10.00 | 10.00 | 10.20 | +0.60 | +6.38% | 54 | 1,437 | 52.96% |
| NVDA260618C00210000 | 2024-10-01 12:36PM EDT | 2026-06-18 | 12.10 | 14.30 | 14.65 | 0.00 | - | 3 | 429 | 53.52% |
| NVDA261218C00210000 | 2024-10-04 12:54PM EDT | 2026-12-18 | 19.10 | 19.05 | 19.45 | +0.80 | +4.37% | 1 | 2,113 | 53.84% |
| NVDA270115C00210000 | 2024-10-01 10:30AM EDT | 2027-01-15 | 17.25 | 19.35 | 20.30 | 0.00 | - | 1 | 6 | 53.71% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 2024-10-18 | 86.07 | 81.20 | 82.10 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241115P00210000 | 2024-08-30 10:03AM EDT | 2024-11-15 | 88.36 | 87.30 | 89.40 | 0.00 | - | 4 | 0 | 123.12% |
| NVDA241220P00210000 | 2024-08-29 3:01PM EDT | 2024-12-20 | 91.70 | 87.95 | 89.40 | 0.00 | - | 50 | 0 | 92.88% |
| NVDA250117P00210000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 92.85 | 87.90 | 89.45 | 0.00 | - | 23 | 0 | 79.42% |
| NVDA250221P00210000 | 2024-08-28 11:37AM EDT | 2025-02-21 | 86.45 | 87.85 | 91.20 | 0.00 | - | 2 | 0 | 73.12% |
| NVDA250321P00210000 | 2024-09-04 9:37AM EDT | 2025-03-21 | 105.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P00210000 | 2024-10-04 2:28PM EDT | 2025-06-20 | 85.95 | 85.15 | 86.25 | -1.75 | -2.00% | 14 | 3 | 38.44% |
| NVDA250919P00210000 | 2024-09-03 1:11PM EDT | 2025-09-19 | 99.85 | 87.55 | 90.50 | 0.00 | - | 1 | 63 | 49.13% |
| NVDA251219P00210000 | 2024-08-28 11:23AM EDT | 2025-12-19 | 91.13 | 90.15 | 91.55 | 0.00 | - | 4 | 27 | 46.42% |
| NVDA260116P00210000 | 2024-10-02 1:40PM EDT | 2026-01-16 | 93.41 | 85.45 | 90.05 | 0.00 | - | 10 | 117 | 41.29% |
| NVDA260618P00210000 | 2024-09-12 1:00PM EDT | 2026-06-18 | 98.59 | 86.95 | 92.65 | 0.00 | - | 2 | 7 | 41.30% |
| NVDA261218P00210000 | 2024-09-20 1:56PM EDT | 2026-12-18 | 98.84 | 88.90 | 94.65 | 0.00 | - | 3 | 55 | 39.63% |
© 2024 Yahoo. All rights reserved.