NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:124.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00124000 | 2024-10-15 10:16AM EDT | 2024-10-18 | 9.90 | 9.45 | 9.65 | -4.29 | -30.84% | 427 | 41,374 | 87.40% |
| NVDA241025C00124000 | 2024-10-15 10:16AM EDT | 2024-10-25 | 10.41 | 10.80 | 10.95 | -4.40 | -27.80% | 226 | 3,669 | 70.39% |
| NVDA241101C00124000 | 2024-10-15 10:11AM EDT | 2024-11-01 | 12.25 | 11.70 | 11.80 | -3.37 | -21.57% | 59 | 3,955 | 63.64% |
| NVDA241108C00124000 | 2024-10-15 10:12AM EDT | 2024-11-08 | 13.41 | 12.70 | 12.90 | -3.49 | -20.65% | 6 | 1,186 | 62.55% |
| NVDA241115C00124000 | 2024-10-15 10:14AM EDT | 2024-11-15 | 13.77 | 13.65 | 13.80 | -3.22 | -18.95% | 73 | 12,033 | 61.82% |
| NVDA241122C00124000 | 2024-10-15 10:10AM EDT | 2024-11-22 | 16.19 | 15.05 | 15.30 | -2.88 | -15.10% | 42 | 915 | 65.16% |
| NVDA241129C00124000 | 2024-10-14 9:52AM EDT | 2024-11-29 | 19.45 | 15.75 | 16.05 | 0.00 | - | 28 | 13 | 64.18% |
| NVDA241220C00124000 | 2024-10-15 10:15AM EDT | 2024-12-20 | 17.57 | 17.60 | 17.65 | -3.43 | -16.27% | 38 | 7,915 | 61.39% |
| NVDA250117C00124000 | 2024-10-15 10:10AM EDT | 2025-01-17 | 20.35 | 19.55 | 19.70 | -2.50 | -10.94% | 10 | 7,450 | 59.50% |
| NVDA250221C00124000 | 2024-10-15 9:52AM EDT | 2025-02-21 | 23.80 | 22.35 | 22.50 | -1.58 | -6.23% | 4 | 1,790 | 60.35% |
| NVDA250321C00124000 | 2024-10-15 10:15AM EDT | 2025-03-21 | 24.50 | 24.15 | 24.35 | -3.32 | -11.93% | 6 | 3,551 | 60.35% |
| NVDA250620C00124000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 32.27 | 28.85 | 29.00 | 0.00 | - | 85 | 1,589 | 59.55% |
| NVDA250919C00124000 | 2024-10-14 3:33PM EDT | 2025-09-19 | 36.55 | 32.50 | 32.75 | 0.00 | - | 26 | 1,259 | 58.80% |
| NVDA251219C00124000 | 2024-10-14 3:49PM EDT | 2025-12-19 | 40.06 | 36.00 | 36.45 | 0.00 | - | 2 | 461 | 59.06% |
| NVDA260116C00124000 | 2024-10-15 9:54AM EDT | 2026-01-16 | 38.90 | 37.35 | 37.60 | -2.20 | -5.35% | 3 | 839 | 59.55% |
| NVDA260618C00124000 | 2024-10-14 1:01PM EDT | 2026-06-18 | 46.27 | 42.35 | 42.75 | 0.00 | - | 6 | 619 | 59.80% |
| NVDA261218C00124000 | 2024-10-14 3:20PM EDT | 2026-12-18 | 51.60 | 47.35 | 47.95 | 0.00 | - | 26 | 799 | 59.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00124000 | 2024-10-15 10:16AM EDT | 2024-10-18 | 0.26 | 0.28 | 0.29 | +0.16 | +133.33% | 2,466 | 10,636 | 45.51% |
| NVDA241025P00124000 | 2024-10-15 10:16AM EDT | 2024-10-25 | 0.95 | 0.96 | 0.98 | +0.46 | +88.46% | 1,537 | 3,636 | 40.82% |
| NVDA241101P00124000 | 2024-10-15 10:14AM EDT | 2024-11-01 | 1.71 | 1.72 | 1.74 | +0.58 | +59.79% | 98 | 2,489 | 40.86% |
| NVDA241108P00124000 | 2024-10-15 10:13AM EDT | 2024-11-08 | 2.73 | 2.88 | 2.92 | +0.85 | +45.21% | 1,674 | 587 | 45.19% |
| NVDA241115P00124000 | 2024-10-15 10:12AM EDT | 2024-11-15 | 3.28 | 3.30 | 3.35 | +0.89 | +37.24% | 120 | 4,761 | 43.16% |
| NVDA241122P00124000 | 2024-10-15 10:13AM EDT | 2024-11-22 | 4.90 | 4.85 | 5.00 | +1.25 | +34.25% | 30 | 335 | 49.94% |
| NVDA241129P00124000 | 2024-10-15 10:08AM EDT | 2024-11-29 | 4.75 | 5.20 | 5.35 | +0.64 | +15.57% | 5 | 26 | 48.06% |
| NVDA241220P00124000 | 2024-10-15 10:10AM EDT | 2024-12-20 | 6.37 | 6.70 | 6.80 | +1.07 | +20.19% | 79 | 6,083 | 46.86% |
| NVDA250117P00124000 | 2024-10-15 9:40AM EDT | 2025-01-17 | 6.96 | 8.05 | 8.15 | +0.26 | +3.88% | 6 | 6,877 | 44.79% |
| NVDA250221P00124000 | 2024-10-14 3:15PM EDT | 2025-02-21 | 8.80 | 10.30 | 10.40 | 0.00 | - | 160 | 729 | 45.97% |
| NVDA250321P00124000 | 2024-10-14 3:55PM EDT | 2025-03-21 | 10.69 | 11.95 | 12.05 | 0.00 | - | 180 | 1,377 | 46.78% |
| NVDA250620P00124000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 13.93 | 15.15 | 15.30 | 0.00 | - | 242 | 1,878 | 45.22% |
| NVDA250919P00124000 | 2024-10-10 2:15PM EDT | 2025-09-19 | 18.42 | 18.00 | 18.15 | 0.00 | - | 1 | 915 | 44.68% |
| NVDA251219P00124000 | 2024-10-11 9:30AM EDT | 2025-12-19 | 21.10 | 20.25 | 20.40 | 0.00 | - | 1 | 1,580 | 43.89% |
| NVDA260116P00124000 | 2024-10-14 1:55PM EDT | 2026-01-16 | 19.78 | 21.05 | 21.20 | 0.00 | - | 109 | 1,319 | 43.99% |
| NVDA260618P00124000 | 2024-10-09 10:47AM EDT | 2026-06-18 | 24.60 | 24.00 | 24.25 | 0.00 | - | 1 | 968 | 42.91% |
| NVDA261218P00124000 | 2024-10-10 1:07PM EDT | 2026-12-18 | 27.56 | 27.15 | 27.50 | 0.00 | - | 1 | 456 | 42.19% |
© 2024 Yahoo. All rights reserved.