NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00102000 | 2024-10-09 1:44PM EDT | 2024-10-11 | 30.15 | 30.55 | 31.00 | -0.75 | -2.43% | 27 | 767 | 176.56% |
| NVDA241018C00102000 | 2024-10-09 1:21PM EDT | 2024-10-18 | 30.45 | 30.75 | 31.05 | -0.95 | -3.03% | 97 | 3,898 | 93.55% |
| NVDA241025C00102000 | 2024-10-09 1:45PM EDT | 2024-10-25 | 30.50 | 30.75 | 31.30 | +0.05 | +0.16% | 58 | 291 | 75.78% |
| NVDA241101C00102000 | 2024-10-09 10:05AM EDT | 2024-11-01 | 31.25 | 30.95 | 31.55 | +1.40 | +4.69% | 1 | 78 | 69.87% |
| NVDA241108C00102000 | 2024-10-07 3:57PM EDT | 2024-11-08 | 27.30 | 31.25 | 31.80 | 0.00 | - | 2 | 7 | 66.94% |
| NVDA241115C00102000 | 2024-10-09 2:43PM EDT | 2024-11-15 | 31.65 | 31.75 | 32.00 | -0.92 | -2.82% | 28 | 4,395 | 65.89% |
| NVDA241220C00102000 | 2024-10-09 11:36AM EDT | 2024-12-20 | 33.10 | 33.50 | 34.00 | -0.96 | -2.82% | 2 | 3,120 | 63.57% |
| NVDA250117C00102000 | 2024-10-09 1:08PM EDT | 2025-01-17 | 35.06 | 34.60 | 35.30 | -0.28 | -0.79% | 32 | 4,311 | 61.26% |
| NVDA250221C00102000 | 2024-10-09 9:38AM EDT | 2025-02-21 | 36.85 | 36.60 | 36.85 | -0.25 | -0.67% | 12 | 1,806 | 61.24% |
| NVDA250321C00102000 | 2024-10-09 11:24AM EDT | 2025-03-21 | 38.55 | 38.05 | 38.25 | +0.20 | +0.52% | 80 | 6,272 | 61.60% |
| NVDA250620C00102000 | 2024-10-09 2:52PM EDT | 2025-06-20 | 41.39 | 41.55 | 41.80 | -1.06 | -2.50% | 9 | 3,970 | 60.38% |
| NVDA250919C00102000 | 2024-10-08 3:41PM EDT | 2025-09-19 | 44.61 | 44.60 | 44.90 | -1.04 | -2.28% | 1 | 840 | 59.76% |
| NVDA251219C00102000 | 2024-10-09 3:32PM EDT | 2025-12-19 | 47.65 | 47.50 | 47.85 | +3.73 | +8.49% | 2 | 734 | 59.78% |
| NVDA260116C00102000 | 2024-10-09 3:37PM EDT | 2026-01-16 | 48.75 | 48.40 | 48.70 | 0.00 | - | 71 | 1,589 | 59.86% |
| NVDA260618C00102000 | 2024-10-08 3:27PM EDT | 2026-06-18 | 53.50 | 52.50 | 52.95 | 0.00 | - | 16 | 864 | 59.80% |
| NVDA261218C00102000 | 2024-10-09 11:29AM EDT | 2026-12-18 | 57.62 | 56.85 | 57.30 | +0.44 | +0.77% | 155 | 1,414 | 59.78% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00102000 | 2024-10-09 2:15PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 92 | 7,864 | 139.06% |
| NVDA241018P00102000 | 2024-10-09 3:42PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 318 | 9,126 | 77.15% |
| NVDA241025P00102000 | 2024-10-09 3:37PM EDT | 2024-10-25 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 50 | 1,611 | 65.92% |
| NVDA241101P00102000 | 2024-10-09 3:50PM EDT | 2024-11-01 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 61 | 963 | 60.94% |
| NVDA241108P00102000 | 2024-10-09 12:19PM EDT | 2024-11-08 | 0.55 | 0.50 | 0.53 | 0.00 | - | 53 | 183 | 59.18% |
| NVDA241115P00102000 | 2024-10-09 3:58PM EDT | 2024-11-15 | 0.68 | 0.67 | 0.69 | -0.06 | -8.11% | 132 | 4,967 | 56.74% |
| NVDA241122P00102000 | 2024-10-09 2:26PM EDT | 2024-11-22 | 1.27 | 1.17 | 1.22 | -0.04 | -3.05% | 7 | 787 | 60.03% |
| NVDA241220P00102000 | 2024-10-09 3:29PM EDT | 2024-12-20 | 2.06 | 2.01 | 2.04 | -0.06 | -2.83% | 740 | 7,934 | 54.91% |
| NVDA250117P00102000 | 2024-10-09 3:58PM EDT | 2025-01-17 | 2.79 | 2.76 | 2.81 | -0.14 | -4.78% | 753 | 6,013 | 51.90% |
| NVDA250221P00102000 | 2024-10-09 10:42AM EDT | 2025-02-21 | 4.00 | 4.00 | 4.10 | -0.33 | -7.62% | 2 | 3,668 | 51.47% |
| NVDA250321P00102000 | 2024-10-09 11:30AM EDT | 2025-03-21 | 5.14 | 5.05 | 5.15 | -0.13 | -2.47% | 46 | 2,841 | 51.56% |
| NVDA250620P00102000 | 2024-10-09 3:35PM EDT | 2025-06-20 | 7.55 | 7.45 | 7.55 | -0.45 | -5.62% | 6 | 4,308 | 49.52% |
| NVDA250919P00102000 | 2024-10-09 1:42PM EDT | 2025-09-19 | 9.50 | 9.45 | 9.60 | -0.15 | -1.55% | 3 | 1,492 | 48.06% |
| NVDA251219P00102000 | 2024-10-08 3:31PM EDT | 2025-12-19 | 11.63 | 11.40 | 11.50 | 0.00 | - | 2 | 1,679 | 47.21% |
| NVDA260116P00102000 | 2024-10-09 3:02PM EDT | 2026-01-16 | 12.02 | 11.85 | 12.00 | -0.48 | -3.84% | 10 | 817 | 46.89% |
| NVDA260618P00102000 | 2024-09-27 2:26PM EDT | 2026-06-18 | 18.10 | 14.45 | 14.65 | 0.00 | - | 1 | 634 | 45.76% |
| NVDA261218P00102000 | 2024-10-09 3:45PM EDT | 2026-12-18 | 17.18 | 17.05 | 17.25 | -3.42 | -16.60% | 27 | 559 | 44.54% |
© 2024 Yahoo. All rights reserved.