NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:113.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00113000 | 2024-10-09 9:48AM EDT | 2024-10-11 | 19.45 | 19.35 | 19.50 | -0.60 | -2.99% | 445 | 3,453 | 0.00% |
| NVDA241018C00113000 | 2024-10-09 9:37AM EDT | 2024-10-18 | 20.00 | 19.70 | 20.05 | -0.80 | -3.85% | 1 | 5,679 | 0.00% |
| NVDA241025C00113000 | 2024-10-09 9:49AM EDT | 2024-10-25 | 20.00 | 19.85 | 20.25 | +0.19 | +0.94% | 13 | 361 | 0.00% |
| NVDA241101C00113000 | 2024-10-08 3:48PM EDT | 2024-11-01 | 21.40 | 20.20 | 20.45 | 0.00 | - | 33 | 270 | 0.00% |
| NVDA241108C00113000 | 2024-10-09 9:48AM EDT | 2024-11-08 | 21.39 | 21.25 | 21.50 | -0.28 | -1.33% | 2 | 18 | 47.00% |
| NVDA241115C00113000 | 2024-10-09 9:47AM EDT | 2024-11-15 | 21.82 | 21.75 | 21.90 | -0.98 | -4.30% | 2 | 4,894 | 47.39% |
| NVDA241122C00113000 | 2024-10-08 12:19PM EDT | 2024-11-22 | 23.18 | 22.60 | 23.10 | 0.00 | - | 4 | 9 | 52.64% |
| NVDA241220C00113000 | 2024-10-09 9:39AM EDT | 2024-12-20 | 24.85 | 24.85 | 24.95 | -0.50 | -1.97% | 5 | 4,205 | 54.18% |
| NVDA250117C00113000 | 2024-10-09 9:47AM EDT | 2025-01-17 | 26.14 | 26.10 | 26.35 | -0.76 | -2.83% | 16 | 6,378 | 52.44% |
| NVDA250221C00113000 | 2024-10-09 9:37AM EDT | 2025-02-21 | 28.90 | 28.60 | 28.80 | -0.70 | -2.36% | 2 | 1,376 | 54.93% |
| NVDA250620C00113000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 36.00 | 34.25 | 34.55 | +0.50 | +1.41% | 5 | 2,939 | 55.64% |
| NVDA251219C00113000 | 2024-10-08 2:55PM EDT | 2025-12-19 | 42.04 | 41.15 | 41.45 | 0.00 | - | 4 | 1,030 | 56.51% |
| NVDA260116C00113000 | 2024-10-08 3:10PM EDT | 2026-01-16 | 42.86 | 42.35 | 42.50 | 0.00 | - | 2 | 991 | 57.00% |
| NVDA260618C00113000 | 2024-10-08 12:56PM EDT | 2026-06-18 | 47.02 | 46.50 | 47.05 | 0.00 | - | 38 | 532 | 56.90% |
| NVDA261218C00113000 | 2024-10-04 10:21AM EDT | 2026-12-18 | 44.50 | 51.45 | 51.75 | 0.00 | - | 1 | 2,626 | 57.33% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00113000 | 2024-10-09 9:48AM EDT | 2024-10-11 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 387 | 11,121 | 83.59% |
| NVDA241018P00113000 | 2024-10-09 9:46AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.24 | +0.01 | +4.00% | 64 | 18,258 | 60.25% |
| NVDA241025P00113000 | 2024-10-09 9:47AM EDT | 2024-10-25 | 0.57 | 0.54 | 0.56 | +0.01 | +1.79% | 124 | 1,577 | 55.71% |
| NVDA241101P00113000 | 2024-10-09 9:47AM EDT | 2024-11-01 | 0.96 | 0.94 | 0.96 | +0.02 | +2.13% | 38 | 902 | 54.25% |
| NVDA241108P00113000 | 2024-10-09 9:35AM EDT | 2024-11-08 | 1.36 | 1.44 | 1.47 | -0.09 | -6.21% | 127 | 456 | 54.42% |
| NVDA241115P00113000 | 2024-10-09 9:38AM EDT | 2024-11-15 | 1.75 | 1.82 | 1.84 | -0.05 | -2.78% | 51 | 8,479 | 53.14% |
| NVDA241122P00113000 | 2024-10-09 9:34AM EDT | 2024-11-22 | 2.72 | 2.89 | 2.98 | -0.23 | -7.80% | 1 | 185 | 58.42% |
| NVDA241220P00113000 | 2024-10-09 9:45AM EDT | 2024-12-20 | 4.33 | 4.25 | 4.30 | +0.08 | +1.88% | 2 | 3,937 | 54.04% |
| NVDA250117P00113000 | 2024-10-09 9:42AM EDT | 2025-01-17 | 5.38 | 5.35 | 5.40 | -0.02 | -0.37% | 2 | 4,709 | 51.27% |
| NVDA250221P00113000 | 2024-10-09 9:40AM EDT | 2025-02-21 | 6.92 | 7.10 | 7.20 | -0.13 | -1.84% | 2 | 628 | 51.27% |
| NVDA250620P00113000 | 2024-10-04 11:03AM EDT | 2025-06-20 | 13.80 | 11.40 | 11.50 | 0.00 | - | 3 | 1,835 | 49.48% |
| NVDA251219P00113000 | 2024-10-08 9:32AM EDT | 2025-12-19 | 16.85 | 15.95 | 16.10 | 0.00 | - | 1 | 348 | 47.21% |
| NVDA260116P00113000 | 2024-10-08 12:53PM EDT | 2026-01-16 | 16.75 | 16.45 | 16.60 | 0.00 | - | 7 | 533 | 46.75% |
| NVDA260618P00113000 | 2024-10-08 3:55PM EDT | 2026-06-18 | 19.50 | 19.35 | 19.65 | 0.00 | - | 2 | 105 | 45.76% |
| NVDA261218P00113000 | 2024-10-08 3:38PM EDT | 2026-12-18 | 22.16 | 22.10 | 22.40 | 0.00 | - | 2 | 2,581 | 44.32% |
© 2024 Yahoo. All rights reserved.