NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:120.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00120000 | 2024-10-15 12:34PM EDT | 2024-10-18 | 11.50 | 11.50 | 11.65 | -6.65 | -36.40% | 5,126 | 63,504 | 57.23% |
| NVDA241025C00120000 | 2024-10-15 12:26PM EDT | 2024-10-25 | 12.00 | 12.15 | 12.30 | -6.53 | -35.24% | 1,970 | 8,532 | 50.54% |
| NVDA241101C00120000 | 2024-10-15 12:26PM EDT | 2024-11-01 | 12.95 | 13.10 | 13.25 | -6.00 | -31.66% | 2,966 | 10,771 | 52.27% |
| NVDA241108C00120000 | 2024-10-15 12:28PM EDT | 2024-11-08 | 13.99 | 14.10 | 14.25 | -5.73 | -29.06% | 95 | 1,443 | 54.15% |
| NVDA241115C00120000 | 2024-10-15 12:24PM EDT | 2024-11-15 | 14.70 | 14.80 | 14.95 | -5.50 | -27.23% | 2,308 | 32,379 | 53.54% |
| NVDA241122C00120000 | 2024-10-15 12:25PM EDT | 2024-11-22 | 16.59 | 16.50 | 16.65 | -5.51 | -24.93% | 273 | 790 | 60.38% |
| NVDA241129C00120000 | 2024-10-15 12:29PM EDT | 2024-11-29 | 16.88 | 17.05 | 17.20 | -5.64 | -25.04% | 149 | 102 | 59.02% |
| NVDA241220C00120000 | 2024-10-15 12:33PM EDT | 2024-12-20 | 18.72 | 18.60 | 18.70 | -4.81 | -20.56% | 4,593 | 90,556 | 56.65% |
| NVDA250117C00120000 | 2024-10-15 12:32PM EDT | 2025-01-17 | 20.50 | 20.45 | 20.60 | -4.90 | -19.33% | 1,926 | 66,047 | 55.43% |
| NVDA250221C00120000 | 2024-10-15 12:20PM EDT | 2025-02-21 | 23.18 | 23.10 | 23.25 | -5.36 | -18.78% | 1,652 | 15,349 | 56.75% |
| NVDA250321C00120000 | 2024-10-15 12:33PM EDT | 2025-03-21 | 25.29 | 25.30 | 25.45 | -4.79 | -15.92% | 1,464 | 23,247 | 58.48% |
| NVDA250417C00120000 | 2024-10-15 12:32PM EDT | 2025-04-17 | 26.50 | 26.55 | 26.75 | -4.75 | -15.20% | 109 | 2,437 | 57.78% |
| NVDA250516C00120000 | 2024-10-15 11:45AM EDT | 2025-05-16 | 27.50 | 27.60 | 27.95 | -5.51 | -16.69% | 83 | 243 | 56.79% |
| NVDA250620C00120000 | 2024-10-15 12:31PM EDT | 2025-06-20 | 29.60 | 29.60 | 29.80 | -5.10 | -14.70% | 682 | 28,862 | 57.52% |
| NVDA250815C00120000 | 2024-10-15 12:31PM EDT | 2025-08-15 | 31.65 | 31.50 | 31.70 | -5.42 | -14.62% | 77 | 4,064 | 56.32% |
| NVDA250919C00120000 | 2024-10-15 12:12PM EDT | 2025-09-19 | 33.02 | 33.10 | 33.30 | -5.37 | -13.99% | 16 | 4,338 | 56.82% |
| NVDA251219C00120000 | 2024-10-15 12:05PM EDT | 2025-12-19 | 36.00 | 36.50 | 36.75 | -6.20 | -14.69% | 90 | 35,662 | 57.11% |
| NVDA260116C00120000 | 2024-10-15 12:26PM EDT | 2026-01-16 | 37.60 | 37.60 | 37.90 | -4.94 | -11.61% | 108 | 20,293 | 57.47% |
| NVDA260618C00120000 | 2024-10-15 11:49AM EDT | 2026-06-18 | 42.15 | 42.25 | 42.60 | -6.03 | -12.52% | 9 | 5,795 | 57.49% |
| NVDA260918C00120000 | 2024-10-14 3:35PM EDT | 2026-09-18 | 50.82 | 44.75 | 45.05 | 0.00 | - | 2 | 27 | 57.46% |
| NVDA261218C00120000 | 2024-10-15 12:00PM EDT | 2026-12-18 | 47.12 | 47.15 | 47.50 | -6.13 | -11.51% | 39 | 14,153 | 57.66% |
| NVDA270115C00120000 | 2024-10-15 12:07PM EDT | 2027-01-15 | 47.17 | 47.65 | 48.30 | -6.38 | -11.91% | 147 | 1,259 | 57.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00120000 | 2024-10-15 12:34PM EDT | 2024-10-18 | 0.23 | 0.24 | 0.25 | +0.16 | +228.57% | 26,212 | 53,740 | 58.98% |
| NVDA241025P00120000 | 2024-10-15 12:33PM EDT | 2024-10-25 | 0.83 | 0.83 | 0.84 | +0.55 | +183.33% | 11,371 | 10,925 | 50.05% |
| NVDA241101P00120000 | 2024-10-15 12:32PM EDT | 2024-11-01 | 1.70 | 1.66 | 1.69 | +1.02 | +150.00% | 2,910 | 8,183 | 50.54% |
| NVDA241108P00120000 | 2024-10-15 12:29PM EDT | 2024-11-08 | 2.71 | 2.59 | 2.62 | +1.41 | +108.46% | 4,643 | 6,649 | 52.17% |
| NVDA241115P00120000 | 2024-10-15 12:34PM EDT | 2024-11-15 | 3.06 | 3.05 | 3.10 | +1.40 | +82.35% | 9,481 | 36,568 | 50.00% |
| NVDA241122P00120000 | 2024-10-15 12:31PM EDT | 2024-11-22 | 4.79 | 4.75 | 4.85 | +1.94 | +68.07% | 1,058 | 3,239 | 57.53% |
| NVDA241129P00120000 | 2024-10-15 12:31PM EDT | 2024-11-29 | 5.11 | 5.10 | 5.15 | +1.96 | +62.22% | 503 | 941 | 55.03% |
| NVDA241220P00120000 | 2024-10-15 12:31PM EDT | 2024-12-20 | 6.42 | 6.35 | 6.40 | +2.00 | +45.25% | 3,725 | 42,200 | 52.04% |
| NVDA250117P00120000 | 2024-10-15 12:29PM EDT | 2025-01-17 | 7.90 | 7.70 | 7.80 | +2.20 | +38.60% | 1,766 | 37,309 | 49.74% |
| NVDA250221P00120000 | 2024-10-15 12:20PM EDT | 2025-02-21 | 9.75 | 9.70 | 9.80 | +2.10 | +27.45% | 327 | 17,462 | 49.65% |
| NVDA250321P00120000 | 2024-10-15 12:28PM EDT | 2025-03-21 | 11.55 | 11.35 | 11.45 | +2.29 | +24.73% | 1,326 | 19,693 | 50.17% |
| NVDA250417P00120000 | 2024-10-15 12:29PM EDT | 2025-04-17 | 12.45 | 12.30 | 12.45 | +2.32 | +22.90% | 97 | 2,026 | 49.46% |
| NVDA250516P00120000 | 2024-10-15 12:12PM EDT | 2025-05-16 | 13.40 | 13.15 | 13.30 | +2.60 | +24.07% | 19 | 433 | 48.31% |
| NVDA250620P00120000 | 2024-10-15 11:16AM EDT | 2025-06-20 | 14.10 | 14.50 | 14.60 | +1.80 | +14.63% | 383 | 20,840 | 48.08% |
| NVDA250815P00120000 | 2024-10-15 11:50AM EDT | 2025-08-15 | 15.94 | 15.80 | 15.95 | +2.04 | +14.68% | 1 | 3,803 | 46.53% |
| NVDA250919P00120000 | 2024-10-15 12:28PM EDT | 2025-09-19 | 17.20 | 17.05 | 17.15 | +2.20 | +14.67% | 30 | 11,163 | 46.67% |
| NVDA251219P00120000 | 2024-10-15 12:23PM EDT | 2025-12-19 | 19.40 | 19.25 | 19.40 | +2.28 | +13.32% | 3,306 | 13,302 | 45.78% |
| NVDA260116P00120000 | 2024-10-15 12:29PM EDT | 2026-01-16 | 20.05 | 19.90 | 20.00 | +2.25 | +12.64% | 699 | 11,428 | 45.48% |
| NVDA260618P00120000 | 2024-10-15 11:11AM EDT | 2026-06-18 | 22.80 | 22.95 | 23.10 | +1.90 | +9.09% | 23 | 2,648 | 44.42% |
| NVDA260918P00120000 | 2024-10-15 12:09PM EDT | 2026-09-18 | 24.75 | 24.35 | 24.70 | +2.21 | +9.80% | 11 | 45 | 43.85% |
| NVDA261218P00120000 | 2024-10-15 12:14PM EDT | 2026-12-18 | 26.05 | 25.90 | 26.05 | +1.90 | +7.87% | 285 | 5,263 | 43.21% |
| NVDA270115P00120000 | 2024-10-15 11:50AM EDT | 2027-01-15 | 26.23 | 26.00 | 26.65 | +1.83 | +7.50% | 18 | 810 | 43.32% |
© 2024 Yahoo. All rights reserved.