NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:111.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00111000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 27.20 | 26.95 | 27.60 | +3.25 | +13.57% | 55 | 5,274 | 114.84% |
| NVDA241025C00111000 | 2024-10-14 2:10PM EDT | 2024-10-25 | 28.30 | 27.15 | 27.95 | +3.80 | +15.51% | 107 | 724 | 82.03% |
| NVDA241101C00111000 | 2024-10-14 12:40PM EDT | 2024-11-01 | 28.05 | 27.40 | 28.45 | +3.28 | +13.24% | 98 | 369 | 73.63% |
| NVDA241108C00111000 | 2024-10-14 2:28PM EDT | 2024-11-08 | 28.43 | 27.50 | 28.45 | +3.33 | +13.27% | 9 | 35 | 63.43% |
| NVDA241115C00111000 | 2024-10-14 3:52PM EDT | 2024-11-15 | 28.70 | 28.10 | 28.70 | +3.10 | +12.11% | 361 | 11,860 | 62.40% |
| NVDA241122C00111000 | 2024-10-14 9:55AM EDT | 2024-11-22 | 29.75 | 27.40 | 31.45 | +3.25 | +12.26% | 2 | 18 | 67.90% |
| NVDA241220C00111000 | 2024-10-14 3:52PM EDT | 2024-12-20 | 30.97 | 30.40 | 31.15 | +2.87 | +10.21% | 341 | 2,649 | 61.45% |
| NVDA250117C00111000 | 2024-10-14 3:43PM EDT | 2025-01-17 | 32.85 | 32.05 | 32.60 | +3.20 | +10.79% | 54 | 5,192 | 59.96% |
| NVDA250221C00111000 | 2024-10-14 10:36AM EDT | 2025-02-21 | 35.58 | 34.15 | 34.70 | +3.80 | +11.96% | 4 | 1,056 | 60.22% |
| NVDA250620C00111000 | 2024-10-14 2:49PM EDT | 2025-06-20 | 40.79 | 39.90 | 40.25 | +3.14 | +8.34% | 18 | 3,249 | 59.71% |
| NVDA251219C00111000 | 2024-10-09 3:46PM EDT | 2025-12-19 | 42.43 | 46.40 | 47.25 | 0.00 | - | 4 | 146 | 59.50% |
| NVDA260116C00111000 | 2024-10-14 11:27AM EDT | 2026-01-16 | 48.18 | 47.40 | 48.00 | +2.64 | +5.80% | 2 | 0 | 59.42% |
| NVDA260618C00111000 | 2024-10-14 12:30PM EDT | 2026-06-18 | 52.83 | 52.05 | 52.65 | +12.31 | +30.38% | 1 | 535 | 59.58% |
| NVDA261218C00111000 | 2024-10-14 3:22PM EDT | 2026-12-18 | 57.60 | 56.85 | 57.40 | +2.85 | +5.21% | 7 | 745 | 59.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00111000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,050 | 7,602 | 88.28% |
| NVDA241025P00111000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 160 | 2,640 | 62.50% |
| NVDA241101P00111000 | 2024-10-14 3:36PM EDT | 2024-11-01 | 0.27 | 0.25 | 0.29 | -0.21 | -43.75% | 267 | 3,058 | 57.03% |
| NVDA241108P00111000 | 2024-10-14 3:45PM EDT | 2024-11-08 | 0.51 | 0.50 | 0.59 | -0.33 | -39.29% | 112 | 454 | 56.01% |
| NVDA241115P00111000 | 2024-10-14 3:57PM EDT | 2024-11-15 | 0.73 | 0.72 | 0.75 | -0.39 | -34.82% | 501 | 8,016 | 53.17% |
| NVDA241122P00111000 | 2024-10-14 3:27PM EDT | 2024-11-22 | 1.36 | 0.87 | 1.96 | -0.61 | -30.96% | 196 | 746 | 57.57% |
| NVDA241129P00111000 | 2024-10-14 3:53PM EDT | 2024-11-29 | 1.58 | 1.02 | 1.77 | -0.66 | -29.46% | 86 | 7 | 52.78% |
| NVDA241220P00111000 | 2024-10-14 3:51PM EDT | 2024-12-20 | 2.46 | 2.47 | 2.55 | -0.74 | -23.13% | 530 | 6,279 | 53.00% |
| NVDA250117P00111000 | 2024-10-14 12:29PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.55 | -0.80 | -18.82% | 27 | 3,308 | 50.31% |
| NVDA250221P00111000 | 2024-10-14 3:59PM EDT | 2025-02-21 | 5.10 | 5.00 | 5.15 | -0.77 | -13.12% | 267 | 3,556 | 50.46% |
| NVDA250620P00111000 | 2024-10-14 2:32PM EDT | 2025-06-20 | 9.10 | 9.10 | 9.30 | -1.19 | -11.56% | 14 | 7,718 | 49.24% |
| NVDA251219P00111000 | 2024-10-14 11:58AM EDT | 2025-12-19 | 14.00 | 13.45 | 13.85 | -5.35 | -27.65% | 75 | 1,681 | 47.19% |
| NVDA260116P00111000 | 2024-10-14 3:41PM EDT | 2026-01-16 | 14.10 | 14.05 | 14.30 | -1.30 | -8.44% | 374 | 740 | 46.65% |
| NVDA260618P00111000 | 2024-10-10 1:02PM EDT | 2026-06-18 | 18.30 | 16.95 | 17.35 | 0.00 | - | 1 | 129 | 45.76% |
| NVDA261218P00111000 | 2024-10-08 3:38PM EDT | 2026-12-18 | 21.22 | 19.80 | 20.15 | 0.00 | - | 1 | 393 | 44.44% |
© 2024 Yahoo. All rights reserved.