NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:108.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00108000 | 2024-10-09 10:49AM EDT | 2024-10-11 | 25.03 | 25.70 | 25.90 | +0.28 | +1.13% | 35 | 3,417 | 158.59% |
| NVDA241018C00108000 | 2024-10-09 11:00AM EDT | 2024-10-18 | 25.85 | 25.85 | 26.00 | +0.60 | +2.38% | 116 | 5,382 | 91.21% |
| NVDA241025C00108000 | 2024-10-09 11:05AM EDT | 2024-10-25 | 26.20 | 26.20 | 26.40 | +0.30 | +1.16% | 90 | 258 | 78.56% |
| NVDA241101C00108000 | 2024-10-09 10:05AM EDT | 2024-11-01 | 25.50 | 26.45 | 26.60 | -0.63 | -2.41% | 2 | 29 | 69.92% |
| NVDA241108C00108000 | 2024-10-08 1:16PM EDT | 2024-11-08 | 25.52 | 26.85 | 27.05 | 0.00 | - | 56 | 57 | 67.24% |
| NVDA241115C00108000 | 2024-10-09 10:51AM EDT | 2024-11-15 | 26.76 | 27.30 | 27.45 | -0.44 | -1.62% | 17 | 4,452 | 65.45% |
| NVDA241220C00108000 | 2024-10-09 10:53AM EDT | 2024-12-20 | 28.84 | 29.70 | 29.85 | -0.71 | -2.40% | 363 | 6,376 | 63.51% |
| NVDA250117C00108000 | 2024-10-09 11:06AM EDT | 2025-01-17 | 31.18 | 31.05 | 31.15 | +0.48 | +1.56% | 11 | 6,568 | 60.78% |
| NVDA250221C00108000 | 2024-10-09 10:26AM EDT | 2025-02-21 | 33.25 | 33.10 | 33.25 | +0.35 | +1.06% | 1 | 1,096 | 61.05% |
| NVDA250321C00108000 | 2024-10-09 10:48AM EDT | 2025-03-21 | 34.20 | 34.70 | 34.85 | -0.20 | -0.58% | 308 | 3,943 | 61.47% |
| NVDA250620C00108000 | 2024-10-09 10:34AM EDT | 2025-06-20 | 38.84 | 38.55 | 38.70 | +0.24 | +0.62% | 104 | 4,825 | 60.28% |
| NVDA250919C00108000 | 2024-10-08 3:02PM EDT | 2025-09-19 | 41.63 | 41.95 | 42.20 | 0.00 | - | 17 | 641 | 60.03% |
| NVDA251219C00108000 | 2024-10-07 3:21PM EDT | 2025-12-19 | 41.42 | 45.10 | 45.40 | 0.00 | - | 5 | 723 | 60.15% |
| NVDA260116C00108000 | 2024-10-09 9:30AM EDT | 2026-01-16 | 46.40 | 45.95 | 46.10 | +1.41 | +3.13% | 3 | 922 | 59.91% |
| NVDA260618C00108000 | 2024-10-08 11:10AM EDT | 2026-06-18 | 49.78 | 50.25 | 50.65 | 0.00 | - | 1 | 417 | 59.88% |
| NVDA261218C00108000 | 2024-10-08 11:12AM EDT | 2026-12-18 | 54.11 | 54.90 | 55.20 | 0.00 | - | 5 | 1,689 | 59.90% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00108000 | 2024-10-09 10:55AM EDT | 2024-10-11 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 185 | 4,293 | 95.31% |
| NVDA241018P00108000 | 2024-10-09 11:01AM EDT | 2024-10-18 | 0.11 | 0.11 | 0.12 | -0.03 | -18.75% | 162 | 14,270 | 64.26% |
| NVDA241025P00108000 | 2024-10-09 10:59AM EDT | 2024-10-25 | 0.30 | 0.27 | 0.28 | -0.03 | -9.09% | 123 | 2,704 | 57.42% |
| NVDA241101P00108000 | 2024-10-09 11:00AM EDT | 2024-11-01 | 0.50 | 0.48 | 0.50 | -0.08 | -13.79% | 56 | 631 | 54.59% |
| NVDA241108P00108000 | 2024-10-09 10:41AM EDT | 2024-11-08 | 0.84 | 0.81 | 0.83 | -0.09 | -9.68% | 43 | 1,509 | 54.42% |
| NVDA241115P00108000 | 2024-10-09 10:58AM EDT | 2024-11-15 | 1.10 | 1.05 | 1.07 | -0.07 | -5.98% | 297 | 5,596 | 52.69% |
| NVDA241122P00108000 | 2024-10-09 10:57AM EDT | 2024-11-22 | 1.96 | 1.83 | 1.87 | -0.08 | -3.92% | 125 | 159 | 57.40% |
| NVDA241220P00108000 | 2024-10-09 11:06AM EDT | 2024-12-20 | 2.91 | 2.90 | 2.92 | -0.23 | -7.32% | 83 | 8,616 | 52.97% |
| NVDA250117P00108000 | 2024-10-09 10:48AM EDT | 2025-01-17 | 3.89 | 3.75 | 3.85 | -0.22 | -5.35% | 40 | 7,576 | 50.11% |
| NVDA250221P00108000 | 2024-10-09 10:58AM EDT | 2025-02-21 | 5.45 | 5.35 | 5.40 | -0.18 | -3.20% | 21 | 2,498 | 50.33% |
| NVDA250321P00108000 | 2024-10-09 11:04AM EDT | 2025-03-21 | 6.60 | 6.55 | 6.65 | -0.30 | -4.35% | 113 | 2,363 | 50.62% |
| NVDA250620P00108000 | 2024-10-08 3:37PM EDT | 2025-06-20 | 9.50 | 9.20 | 9.30 | 0.00 | - | 1 | 2,743 | 48.66% |
| NVDA250919P00108000 | 2024-10-09 10:34AM EDT | 2025-09-19 | 11.48 | 11.45 | 11.60 | -0.82 | -6.67% | 2 | 1,850 | 47.46% |
| NVDA251219P00108000 | 2024-10-08 1:48PM EDT | 2025-12-19 | 13.90 | 13.55 | 13.70 | -0.32 | -2.25% | 1 | 1,488 | 46.77% |
| NVDA260116P00108000 | 2024-10-09 9:50AM EDT | 2026-01-16 | 14.50 | 14.10 | 14.25 | -0.30 | -2.03% | 10 | 2,700 | 46.48% |
| NVDA260618P00108000 | 2024-10-08 12:33PM EDT | 2026-06-18 | 17.41 | 16.80 | 17.00 | 0.00 | - | 2 | 79 | 45.25% |
| NVDA261218P00108000 | 2024-10-08 2:41PM EDT | 2026-12-18 | 20.00 | 19.55 | 19.75 | 0.00 | - | 1 | 356 | 44.06% |
© 2024 Yahoo. All rights reserved.