NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:115.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00115000 | 2024-10-15 11:09AM EDT | 2024-10-18 | 16.64 | 17.05 | 17.25 | -6.74 | -28.83% | 531 | 32,541 | 116.41% |
| NVDA241025C00115000 | 2024-10-15 11:03AM EDT | 2024-10-25 | 17.70 | 17.00 | 17.15 | -5.60 | -24.03% | 447 | 2,101 | 68.60% |
| NVDA241101C00115000 | 2024-10-15 11:00AM EDT | 2024-11-01 | 18.20 | 17.85 | 18.00 | -5.45 | -23.04% | 151 | 1,405 | 66.36% |
| NVDA241108C00115000 | 2024-10-15 11:08AM EDT | 2024-11-08 | 18.70 | 18.75 | 18.95 | -5.97 | -24.20% | 24 | 168 | 66.41% |
| NVDA241115C00115000 | 2024-10-15 11:09AM EDT | 2024-11-15 | 19.00 | 19.25 | 19.40 | -5.52 | -22.51% | 280 | 22,031 | 62.96% |
| NVDA241122C00115000 | 2024-10-15 10:47AM EDT | 2024-11-22 | 20.82 | 20.50 | 20.75 | -5.46 | -20.78% | 31 | 246 | 67.10% |
| NVDA241129C00115000 | 2024-10-15 10:31AM EDT | 2024-11-29 | 20.95 | 20.70 | 20.90 | -5.77 | -21.59% | 1 | 7 | 62.99% |
| NVDA241220C00115000 | 2024-10-15 11:06AM EDT | 2024-12-20 | 22.85 | 22.15 | 22.30 | -4.58 | -16.70% | 515 | 15,966 | 60.12% |
| NVDA250117C00115000 | 2024-10-15 11:08AM EDT | 2025-01-17 | 24.35 | 23.95 | 24.10 | -4.64 | -16.01% | 192 | 43,336 | 58.62% |
| NVDA250221C00115000 | 2024-10-15 10:50AM EDT | 2025-02-21 | 27.00 | 26.30 | 26.50 | -4.34 | -13.85% | 18 | 3,259 | 59.03% |
| NVDA250321C00115000 | 2024-10-15 11:10AM EDT | 2025-03-21 | 28.33 | 28.35 | 28.55 | -5.36 | -15.74% | 850 | 5,860 | 60.43% |
| NVDA250417C00115000 | 2024-10-15 10:39AM EDT | 2025-04-17 | 28.75 | 29.50 | 29.70 | -6.08 | -17.46% | 3 | 779 | 59.39% |
| NVDA250516C00115000 | 2024-10-15 10:27AM EDT | 2025-05-16 | 31.90 | 30.95 | 31.15 | -4.24 | -11.73% | 5 | 122 | 59.36% |
| NVDA250620C00115000 | 2024-10-15 11:05AM EDT | 2025-06-20 | 32.93 | 32.60 | 32.80 | -4.85 | -12.84% | 57 | 7,065 | 59.39% |
| NVDA250815C00115000 | 2024-10-15 11:03AM EDT | 2025-08-15 | 34.93 | 34.70 | 35.00 | -5.01 | -12.54% | 60 | 1,452 | 58.78% |
| NVDA250919C00115000 | 2024-10-15 11:00AM EDT | 2025-09-19 | 36.15 | 35.85 | 36.10 | -5.37 | -12.93% | 26 | 2,672 | 58.22% |
| NVDA251219C00115000 | 2024-10-15 11:01AM EDT | 2025-12-19 | 39.50 | 39.10 | 39.40 | -5.44 | -12.11% | 5 | 2,344 | 58.30% |
| NVDA260116C00115000 | 2024-10-15 10:59AM EDT | 2026-01-16 | 40.53 | 40.35 | 40.65 | -5.27 | -11.51% | 8 | 12,790 | 58.94% |
| NVDA260618C00115000 | 2024-10-15 10:06AM EDT | 2026-06-18 | 48.30 | 45.15 | 45.50 | -2.20 | -4.36% | 18 | 716 | 59.29% |
| NVDA260918C00115000 | 2024-10-10 12:19PM EDT | 2026-09-18 | 50.56 | 47.20 | 47.70 | 0.00 | - | 1 | 7 | 58.70% |
| NVDA261218C00115000 | 2024-10-15 10:40AM EDT | 2026-12-18 | 48.97 | 49.95 | 50.40 | -6.43 | -11.61% | 18 | 2,619 | 59.41% |
| NVDA270115C00115000 | 2024-10-15 10:52AM EDT | 2027-01-15 | 51.00 | 50.20 | 50.90 | -4.71 | -8.45% | 883 | 1,246 | 58.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00115000 | 2024-10-15 11:11AM EDT | 2024-10-18 | 0.14 | 0.12 | 0.13 | +0.10 | +250.00% | 13,855 | 47,989 | 69.14% |
| NVDA241025P00115000 | 2024-10-15 11:10AM EDT | 2024-10-25 | 0.49 | 0.45 | 0.46 | +0.33 | +206.25% | 2,872 | 9,190 | 54.88% |
| NVDA241101P00115000 | 2024-10-15 11:09AM EDT | 2024-11-01 | 1.00 | 1.01 | 1.02 | +0.59 | +143.90% | 1,634 | 6,281 | 53.78% |
| NVDA241108P00115000 | 2024-10-15 11:09AM EDT | 2024-11-08 | 1.67 | 1.71 | 1.74 | +0.87 | +108.75% | 277 | 4,054 | 54.79% |
| NVDA241115P00115000 | 2024-10-15 11:11AM EDT | 2024-11-15 | 1.96 | 1.99 | 2.02 | +0.91 | +86.67% | 4,947 | 34,459 | 51.29% |
| NVDA241122P00115000 | 2024-10-15 11:10AM EDT | 2024-11-22 | 3.40 | 3.20 | 3.30 | +1.47 | +76.17% | 782 | 3,920 | 57.01% |
| NVDA241129P00115000 | 2024-10-15 11:09AM EDT | 2024-11-29 | 3.65 | 3.45 | 3.55 | +1.49 | +68.98% | 201 | 427 | 54.32% |
| NVDA241220P00115000 | 2024-10-15 11:10AM EDT | 2024-12-20 | 4.80 | 4.70 | 4.75 | +1.53 | +46.79% | 1,812 | 19,005 | 52.17% |
| NVDA250117P00115000 | 2024-10-15 11:10AM EDT | 2025-01-17 | 6.05 | 5.85 | 5.90 | +1.65 | +37.50% | 1,069 | 44,003 | 49.33% |
| NVDA250221P00115000 | 2024-10-15 11:04AM EDT | 2025-02-21 | 7.65 | 7.80 | 7.90 | +1.55 | +25.41% | 89 | 6,473 | 49.92% |
| NVDA250321P00115000 | 2024-10-15 10:56AM EDT | 2025-03-21 | 9.00 | 9.20 | 9.30 | +1.43 | +18.89% | 6 | 6,152 | 50.07% |
| NVDA250417P00115000 | 2024-10-15 11:02AM EDT | 2025-04-17 | 10.10 | 10.00 | 10.15 | +1.85 | +22.42% | 157 | 3,004 | 48.94% |
| NVDA250516P00115000 | 2024-10-15 10:56AM EDT | 2025-05-16 | 10.75 | 11.00 | 11.10 | +1.56 | +16.97% | 14 | 51 | 48.25% |
| NVDA250620P00115000 | 2024-10-15 10:38AM EDT | 2025-06-20 | 12.65 | 12.10 | 12.25 | +2.20 | +21.05% | 54 | 9,465 | 47.81% |
| NVDA250815P00115000 | 2024-10-15 10:37AM EDT | 2025-08-15 | 13.80 | 13.55 | 13.70 | +2.15 | +18.45% | 18 | 6,668 | 46.68% |
| NVDA250919P00115000 | 2024-10-15 10:57AM EDT | 2025-09-19 | 14.45 | 14.70 | 14.80 | +1.75 | +13.78% | 6 | 3,943 | 46.70% |
| NVDA251219P00115000 | 2024-10-15 10:19AM EDT | 2025-12-19 | 16.40 | 16.80 | 16.90 | +1.11 | +7.26% | 62 | 2,404 | 45.70% |
| NVDA260116P00115000 | 2024-10-15 10:44AM EDT | 2026-01-16 | 17.41 | 17.25 | 17.40 | +1.58 | +9.98% | 249 | 9,277 | 45.26% |
| NVDA260618P00115000 | 2024-10-15 10:44AM EDT | 2026-06-18 | 20.44 | 20.20 | 20.45 | +1.74 | +9.30% | 24 | 4,539 | 44.34% |
| NVDA260918P00115000 | 2024-10-14 10:47AM EDT | 2026-09-18 | 20.50 | 21.80 | 22.10 | 0.00 | - | 1 | 14 | 43.94% |
| NVDA261218P00115000 | 2024-10-15 9:49AM EDT | 2026-12-18 | 22.10 | 23.25 | 23.50 | +0.40 | +1.84% | 4 | 4,509 | 43.43% |
| NVDA270115P00115000 | 2024-10-15 10:44AM EDT | 2027-01-15 | 23.70 | 23.35 | 23.75 | +1.67 | +7.58% | 101 | 235 | 43.05% |
© 2024 Yahoo. All rights reserved.