NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:106.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00106000 | 2024-10-09 3:56PM EDT | 2024-10-11 | 26.79 | 26.60 | 27.00 | -0.72 | -2.62% | 35 | 1,189 | 158.59% |
| NVDA241018C00106000 | 2024-10-09 2:49PM EDT | 2024-10-18 | 26.46 | 26.75 | 27.00 | -0.67 | -2.47% | 43 | 5,156 | 80.27% |
| NVDA241025C00106000 | 2024-10-09 3:05PM EDT | 2024-10-25 | 27.15 | 27.00 | 27.35 | -0.35 | -1.27% | 228 | 524 | 71.58% |
| NVDA241101C00106000 | 2024-10-09 3:09PM EDT | 2024-11-01 | 27.08 | 27.20 | 27.65 | -0.62 | -2.24% | 11 | 531 | 65.58% |
| NVDA241108C00106000 | 2024-10-07 3:19PM EDT | 2024-11-08 | 23.95 | 27.60 | 28.40 | 0.00 | - | 8 | 89 | 66.82% |
| NVDA241115C00106000 | 2024-10-09 2:03PM EDT | 2024-11-15 | 27.33 | 28.05 | 28.25 | -1.65 | -5.69% | 60 | 6,079 | 62.11% |
| NVDA241220C00106000 | 2024-10-09 12:44PM EDT | 2024-12-20 | 30.20 | 30.20 | 30.55 | -0.80 | -2.58% | 72 | 3,427 | 61.45% |
| NVDA250117C00106000 | 2024-10-09 1:25PM EDT | 2025-01-17 | 31.20 | 31.60 | 31.85 | -1.20 | -3.70% | 49 | 4,175 | 59.55% |
| NVDA250221C00106000 | 2024-10-09 11:18AM EDT | 2025-02-21 | 34.45 | 33.60 | 33.80 | +0.16 | +0.47% | 5 | 2,454 | 59.94% |
| NVDA250321C00106000 | 2024-10-09 3:33PM EDT | 2025-03-21 | 35.25 | 35.15 | 35.35 | -0.60 | -1.67% | 109 | 3,156 | 60.47% |
| NVDA250620C00106000 | 2024-10-09 1:57PM EDT | 2025-06-20 | 38.45 | 38.90 | 39.10 | +1.45 | +3.92% | 14 | 1,576 | 59.49% |
| NVDA250919C00106000 | 2024-10-08 11:59AM EDT | 2025-09-19 | 42.35 | 42.10 | 42.40 | 0.00 | - | 10 | 578 | 59.04% |
| NVDA251219C00106000 | 2024-10-09 3:48PM EDT | 2025-12-19 | 45.16 | 45.20 | 45.50 | -0.54 | -1.18% | 20 | 704 | 59.24% |
| NVDA260116C00106000 | 2024-10-09 12:55PM EDT | 2026-01-16 | 45.95 | 46.05 | 46.35 | +0.80 | +1.77% | 55 | 1,050 | 59.20% |
| NVDA260618C00106000 | 2024-10-08 10:00AM EDT | 2026-06-18 | 49.64 | 50.35 | 50.80 | 0.00 | - | 20 | 521 | 59.31% |
| NVDA261218C00106000 | 2024-10-09 11:29AM EDT | 2026-12-18 | 55.57 | 54.80 | 55.30 | -0.08 | -0.14% | 151 | 1,139 | 59.30% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00106000 | 2024-10-09 3:55PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 567 | 5,916 | 126.56% |
| NVDA241018P00106000 | 2024-10-09 3:48PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 839 | 10,252 | 70.70% |
| NVDA241025P00106000 | 2024-10-09 3:54PM EDT | 2024-10-25 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 73 | 1,127 | 60.74% |
| NVDA241101P00106000 | 2024-10-09 3:25PM EDT | 2024-11-01 | 0.44 | 0.42 | 0.44 | -0.04 | -8.33% | 44 | 801 | 57.13% |
| NVDA241108P00106000 | 2024-10-09 3:10PM EDT | 2024-11-08 | 0.75 | 0.70 | 0.73 | -0.04 | -5.06% | 28 | 205 | 56.27% |
| NVDA241115P00106000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 0.93 | 0.92 | 0.94 | -0.06 | -6.06% | 976 | 7,867 | 54.20% |
| NVDA241122P00106000 | 2024-10-09 2:11PM EDT | 2024-11-22 | 1.75 | 1.53 | 1.71 | -0.05 | -2.78% | 20 | 106 | 58.35% |
| NVDA241220P00106000 | 2024-10-09 3:52PM EDT | 2024-12-20 | 2.63 | 2.61 | 2.66 | -0.12 | -4.36% | 155 | 12,645 | 53.78% |
| NVDA250117P00106000 | 2024-10-09 3:57PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.18 | -4.89% | 105 | 6,642 | 50.87% |
| NVDA250221P00106000 | 2024-10-09 3:42PM EDT | 2025-02-21 | 4.94 | 4.90 | 5.00 | -0.18 | -3.52% | 37 | 1,197 | 50.70% |
| NVDA250321P00106000 | 2024-10-09 3:04PM EDT | 2025-03-21 | 6.16 | 6.10 | 6.20 | -0.15 | -2.38% | 103 | 2,966 | 51.03% |
| NVDA250620P00106000 | 2024-10-09 10:41AM EDT | 2025-06-20 | 8.61 | 8.65 | 8.75 | -1.08 | -11.15% | 4 | 1,853 | 48.91% |
| NVDA250919P00106000 | 2024-10-08 3:54PM EDT | 2025-09-19 | 11.10 | 10.85 | 11.00 | 0.00 | - | 25 | 998 | 47.69% |
| NVDA251219P00106000 | 2024-10-07 10:31AM EDT | 2025-12-19 | 14.40 | 12.85 | 13.00 | 0.00 | - | 1 | 452 | 46.86% |
| NVDA260116P00106000 | 2024-10-08 10:33AM EDT | 2026-01-16 | 14.05 | 13.35 | 13.55 | 0.00 | - | 71 | 790 | 46.59% |
| NVDA260618P00106000 | 2024-10-09 1:51PM EDT | 2026-06-18 | 16.35 | 16.05 | 16.30 | -2.55 | -13.49% | 26 | 105 | 45.45% |
| NVDA261218P00106000 | 2024-10-09 3:46PM EDT | 2026-12-18 | 18.90 | 18.70 | 18.95 | -1.03 | -5.17% | 4 | 703 | 44.16% |
© 2024 Yahoo. All rights reserved.