NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00270000 | 2024-09-25 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,391 | 121.88% |
| NVDA241115C00270000 | 2024-10-03 9:34AM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 7,352 | 75.78% |
| NVDA241220C00270000 | 2024-10-04 9:42AM EDT | 2024-12-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 2,222 | 63.67% |
| NVDA250117C00270000 | 2024-10-04 2:35PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.13 | 0.00 | - | 18 | 1,724 | 58.50% |
| NVDA250221C00270000 | 2024-10-04 11:27AM EDT | 2025-02-21 | 0.27 | 0.25 | 0.28 | +0.07 | +35.00% | 2 | 316 | 55.57% |
| NVDA250321C00270000 | 2024-10-04 1:16PM EDT | 2025-03-21 | 0.46 | 0.46 | 0.47 | +0.03 | +6.98% | 4 | 1,322 | 54.88% |
| NVDA250620C00270000 | 2024-10-04 12:01PM EDT | 2025-06-20 | 1.37 | 1.34 | 1.40 | +0.08 | +6.20% | 3 | 788 | 53.03% |
| NVDA250919C00270000 | 2024-10-04 2:33PM EDT | 2025-09-19 | 2.70 | 2.68 | 2.77 | -0.02 | -0.74% | 6 | 342 | 52.65% |
| NVDA251219C00270000 | 2024-10-04 3:37PM EDT | 2025-12-19 | 4.35 | 4.35 | 4.55 | +0.20 | +4.82% | 71 | 866 | 52.89% |
| NVDA260116C00270000 | 2024-10-04 1:36PM EDT | 2026-01-16 | 4.85 | 4.85 | 5.05 | +0.10 | +2.11% | 10 | 2,123 | 52.77% |
| NVDA260618C00270000 | 2024-10-04 9:48AM EDT | 2026-06-18 | 8.00 | 8.05 | 8.30 | 0.00 | - | 14 | 748 | 53.08% |
| NVDA261218C00270000 | 2024-10-03 12:53PM EDT | 2026-12-18 | 11.85 | 11.95 | 12.20 | +0.47 | +4.13% | 1 | 3,246 | 53.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 2024-10-18 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 424.12% |
| NVDA241115P00270000 | 2024-08-15 9:56AM EDT | 2024-11-15 | 149.85 | 149.60 | 152.35 | 0.00 | - | 1 | 0 | 187.22% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 2024-12-20 | 130.80 | 149.20 | 153.25 | 0.00 | - | 2 | 0 | 139.18% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA250919P00270000 | 2024-08-22 11:18AM EDT | 2025-09-19 | 141.95 | 152.15 | 156.00 | 0.00 | - | - | 0 | 73.10% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA260116P00270000 | 2024-08-29 10:58AM EDT | 2026-01-16 | 140.76 | 141.00 | 157.00 | 0.00 | - | 5 | 0 | 69.55% |
| NVDA260618P00270000 | 2024-08-30 9:54AM EDT | 2026-06-18 | 149.45 | 143.10 | 154.85 | 0.00 | - | 1 | 0 | 56.36% |
| NVDA261218P00270000 | 2024-10-02 3:23PM EDT | 2026-12-18 | 151.20 | 140.15 | 152.00 | 0.00 | - | 2 | 9 | 44.42% |
© 2024 Yahoo. All rights reserved.