NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:103.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00103000 | 2024-10-08 1:50PM EDT | 2024-10-11 | 29.45 | 0.00 | 0.00 | 0.00 | - | 9 | 563 | 0.00% |
| NVDA241018C00103000 | 2024-10-08 3:07PM EDT | 2024-10-18 | 30.09 | 0.00 | 0.00 | 0.00 | - | 50 | 3,002 | 0.00% |
| NVDA241025C00103000 | 2024-10-08 3:40PM EDT | 2024-10-25 | 30.87 | 0.00 | 0.00 | 0.00 | - | 21 | 1,153 | 0.00% |
| NVDA241101C00103000 | 2024-10-08 3:24PM EDT | 2024-11-01 | 30.80 | 0.00 | 0.00 | 0.00 | - | 13 | 454 | 0.00% |
| NVDA241108C00103000 | 2024-10-08 9:51AM EDT | 2024-11-08 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241115C00103000 | 2024-10-08 3:56PM EDT | 2024-11-15 | 31.30 | 0.00 | 0.00 | 0.00 | - | 12 | 6,008 | 0.00% |
| NVDA241220C00103000 | 2024-10-08 3:53PM EDT | 2024-12-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 2,509 | 0.00% |
| NVDA250117C00103000 | 2024-10-08 3:27PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 5,676 | 0.00% |
| NVDA250221C00103000 | 2024-10-08 2:06PM EDT | 2025-02-21 | 35.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,776 | 0.00% |
| NVDA250620C00103000 | 2024-10-07 3:21PM EDT | 2025-06-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 6 | 874 | 0.00% |
| NVDA251219C00103000 | 2024-10-08 2:56PM EDT | 2025-12-19 | 47.68 | 0.00 | 0.00 | 0.00 | - | 25 | 1,895 | 0.00% |
| NVDA260116C00103000 | 2024-10-08 2:04PM EDT | 2026-01-16 | 48.16 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 0.00% |
| NVDA260618C00103000 | 2024-10-08 2:26PM EDT | 2026-06-18 | 52.45 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 0.00% |
| NVDA261218C00103000 | 2024-10-08 10:59AM EDT | 2026-12-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 744 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00103000 | 2024-10-08 3:49PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 820 | 3,076 | 50.00% |
| NVDA241018P00103000 | 2024-10-08 3:52PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 986 | 11,909 | 25.00% |
| NVDA241025P00103000 | 2024-10-08 3:33PM EDT | 2024-10-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 1,361 | 25.00% |
| NVDA241101P00103000 | 2024-10-08 2:04PM EDT | 2024-11-01 | 0.39 | 0.00 | 0.00 | 0.00 | - | 112 | 672 | 25.00% |
| NVDA241108P00103000 | 2024-10-08 2:34PM EDT | 2024-11-08 | 0.64 | 0.00 | 0.00 | 0.00 | - | 45 | 312 | 25.00% |
| NVDA241115P00103000 | 2024-10-08 3:55PM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 744 | 6,900 | 12.50% |
| NVDA241122P00103000 | 2024-10-08 1:12PM EDT | 2024-11-22 | 1.58 | 0.00 | 0.00 | 0.00 | - | 32 | 52 | 12.50% |
| NVDA241220P00103000 | 2024-10-08 3:52PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 131 | 8,367 | 12.50% |
| NVDA250117P00103000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 224 | 3,966 | 12.50% |
| NVDA250221P00103000 | 2024-10-08 3:48PM EDT | 2025-02-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 33 | 2,238 | 12.50% |
| NVDA250620P00103000 | 2024-10-08 3:55PM EDT | 2025-06-20 | 7.97 | 0.00 | 0.00 | 0.00 | - | 103 | 3,375 | 6.25% |
| NVDA251219P00103000 | 2024-10-08 11:02AM EDT | 2025-12-19 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,299 | 6.25% |
| NVDA260116P00103000 | 2024-10-08 3:30PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3,001 | 14,708 | 6.25% |
| NVDA260618P00103000 | 2024-10-01 1:42PM EDT | 2026-06-18 | 19.43 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 3.13% |
| NVDA261218P00103000 | 2024-10-08 3:09PM EDT | 2026-12-18 | 17.83 | 0.00 | 0.00 | 0.00 | - | 15 | 703 | 3.13% |
© 2024 Yahoo. All rights reserved.