NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:141.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025C00141000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 1.74 | 1.68 | 1.75 | -0.55 | -24.02% | 2,115 | 3,660 | 39.80% |
| NVDA241101C00141000 | 2024-10-11 3:51PM EDT | 2024-11-01 | 3.08 | 3.00 | 3.10 | -0.43 | -12.25% | 437 | 1,471 | 44.04% |
| NVDA241108C00141000 | 2024-10-11 3:37PM EDT | 2024-11-08 | 4.50 | 4.35 | 4.50 | -0.40 | -8.16% | 106 | 581 | 48.01% |
| NVDA241115C00141000 | 2024-10-11 3:56PM EDT | 2024-11-15 | 5.25 | 5.20 | 5.30 | -0.45 | -7.89% | 713 | 5,911 | 47.83% |
| NVDA241122C00141000 | 2024-10-11 3:52PM EDT | 2024-11-22 | 7.39 | 5.45 | 7.60 | -0.17 | -2.25% | 65 | 424 | 50.49% |
| NVDA241220C00141000 | 2024-10-11 3:41PM EDT | 2024-12-20 | 9.98 | 9.40 | 10.00 | -0.22 | -2.16% | 116 | 3,837 | 52.61% |
| NVDA250221C00141000 | 2024-10-11 3:37PM EDT | 2025-02-21 | 14.95 | 14.25 | 15.05 | -0.15 | -0.99% | 54 | 798 | 53.36% |
| NVDA250321C00141000 | 2024-10-11 2:33PM EDT | 2025-03-21 | 17.40 | 17.30 | 17.45 | -0.10 | -0.57% | 1,815 | 3,914 | 56.12% |
| NVDA250620C00141000 | 2024-10-10 12:52PM EDT | 2025-06-20 | 22.27 | 20.20 | 22.50 | 0.00 | - | 4 | 2,227 | 53.76% |
| NVDA250919C00141000 | 2024-10-11 11:16AM EDT | 2025-09-19 | 27.05 | 26.55 | 26.75 | +0.45 | +1.69% | 19 | 1,312 | 56.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025P00141000 | 2024-10-11 2:31PM EDT | 2024-10-25 | 7.75 | 7.65 | 9.70 | -0.45 | -5.49% | 62 | 124 | 58.85% |
| NVDA241101P00141000 | 2024-10-11 3:47PM EDT | 2024-11-01 | 8.96 | 8.50 | 9.15 | -0.64 | -6.67% | 49 | 32 | 42.76% |
| NVDA241108P00141000 | 2024-10-11 12:21PM EDT | 2024-11-08 | 10.00 | 9.75 | 10.45 | -1.06 | -9.58% | 6 | 57 | 46.24% |
| NVDA241115P00141000 | 2024-10-11 3:14PM EDT | 2024-11-15 | 10.75 | 10.65 | 10.90 | -0.50 | -4.44% | 41 | 595 | 44.06% |
| NVDA241220P00141000 | 2024-10-11 2:49PM EDT | 2024-12-20 | 14.90 | 14.45 | 14.95 | -0.50 | -3.25% | 26 | 1,355 | 48.55% |
| NVDA250221P00141000 | 2024-10-11 2:46PM EDT | 2025-02-21 | 18.70 | 18.35 | 19.00 | -0.65 | -3.36% | 6 | 96 | 47.65% |
| NVDA250321P00141000 | 2024-10-11 1:47PM EDT | 2025-03-21 | 20.60 | 20.50 | 20.70 | -0.80 | -3.74% | 518 | 409 | 48.06% |
| NVDA250620P00141000 | 2024-10-10 11:20AM EDT | 2025-06-20 | 24.45 | 24.10 | 24.35 | 0.00 | - | 6 | 258 | 46.57% |
| NVDA250919P00141000 | 2024-10-11 11:50AM EDT | 2025-09-19 | 27.25 | 27.00 | 27.30 | -0.20 | -0.73% | 16 | 99 | 45.60% |
© 2024 Yahoo. All rights reserved.