NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:146.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00146000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | -0.24 | -60.00% | 12,095 | 10,688 | 35.94% |
| NVDA241101C00146000 | 2024-10-11 3:57PM EDT | 2024-11-01 | 1.69 | 1.63 | 1.71 | -0.41 | -19.52% | 392 | 723 | 41.90% |
| NVDA241108C00146000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 2.89 | 2.73 | 2.84 | -0.31 | -9.69% | 4,146 | 478 | 45.65% |
| NVDA241115C00146000 | 2024-10-11 3:24PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.60 | -0.35 | -8.86% | 488 | 4,500 | 46.07% |
| NVDA241220C00146000 | 2024-10-11 3:17PM EDT | 2024-12-20 | 8.05 | 8.00 | 8.10 | -0.24 | -2.90% | 624 | 10,024 | 52.66% |
| NVDA250117C00146000 | 2024-10-11 3:45PM EDT | 2025-01-17 | 10.07 | 9.95 | 10.10 | -0.18 | -1.76% | 224 | 5,536 | 51.73% |
| NVDA250221C00146000 | 2024-10-11 12:49PM EDT | 2025-02-21 | 13.10 | 12.30 | 13.05 | -0.10 | -0.76% | 40 | 839 | 52.64% |
| NVDA250321C00146000 | 2024-10-11 3:15PM EDT | 2025-03-21 | 15.41 | 15.35 | 15.50 | -0.04 | -0.26% | 342 | 5,290 | 55.55% |
| NVDA250620C00146000 | 2024-10-11 9:36AM EDT | 2025-06-20 | 20.15 | 18.10 | 20.55 | -0.40 | -1.95% | 3 | 1,050 | 53.13% |
| NVDA250919C00146000 | 2024-10-11 3:30PM EDT | 2025-09-19 | 24.72 | 24.65 | 24.80 | +0.62 | +2.57% | 5 | 625 | 55.94% |
| NVDA251219C00146000 | 2024-10-10 3:34PM EDT | 2025-12-19 | 28.49 | 28.50 | 28.80 | 0.00 | - | 2 | 864 | 56.50% |
| NVDA260116C00146000 | 2024-10-10 1:00PM EDT | 2026-01-16 | 29.55 | 29.55 | 29.80 | 0.00 | - | 1 | 1,431 | 56.48% |
| NVDA260618C00146000 | 2024-10-10 12:12PM EDT | 2026-06-18 | 35.22 | 32.40 | 35.25 | 0.00 | - | 1 | 285 | 55.04% |
| NVDA261218C00146000 | 2024-10-10 10:11AM EDT | 2026-12-18 | 39.45 | 37.80 | 40.75 | 0.00 | - | 11 | 1,746 | 55.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00146000 | 2024-10-11 3:06PM EDT | 2024-10-18 | 11.30 | 11.05 | 12.60 | -0.35 | -3.00% | 29 | 122 | 50.64% |
| NVDA241101P00146000 | 2024-10-10 9:35AM EDT | 2024-11-01 | 14.85 | 12.35 | 14.70 | 0.00 | - | 24 | 58 | 58.62% |
| NVDA241115P00146000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 14.15 | 13.90 | 14.25 | -0.45 | -3.08% | 89 | 577 | 42.31% |
| NVDA241220P00146000 | 2024-10-11 2:45PM EDT | 2024-12-20 | 18.00 | 17.75 | 18.05 | -0.30 | -1.64% | 26 | 602 | 47.41% |
| NVDA250117P00146000 | 2024-10-11 12:54PM EDT | 2025-01-17 | 19.60 | 19.20 | 19.65 | +0.05 | +0.26% | 51 | 579 | 45.99% |
| NVDA250221P00146000 | 2024-10-09 3:06PM EDT | 2025-02-21 | 22.80 | 21.45 | 23.95 | 0.00 | - | 9 | 299 | 52.88% |
| NVDA250321P00146000 | 2024-10-11 11:50AM EDT | 2025-03-21 | 23.70 | 23.30 | 23.70 | -0.30 | -1.25% | 35 | 365 | 47.36% |
| NVDA250620P00146000 | 2024-10-10 10:31AM EDT | 2025-06-20 | 27.20 | 27.15 | 27.35 | -0.55 | -1.98% | 15 | 411 | 46.05% |
| NVDA250919P00146000 | 2024-10-11 10:23AM EDT | 2025-09-19 | 30.10 | 29.70 | 31.35 | 0.00 | - | 30 | 85 | 47.15% |
| NVDA251219P00146000 | 2024-10-10 12:59PM EDT | 2025-12-19 | 32.95 | 32.00 | 33.65 | 0.00 | - | 12 | 162 | 45.85% |
| NVDA260116P00146000 | 2024-10-09 12:45PM EDT | 2026-01-16 | 33.96 | 32.85 | 33.95 | 0.00 | - | 1 | 890 | 44.94% |
| NVDA260618P00146000 | 2024-10-11 1:08PM EDT | 2026-06-18 | 36.80 | 36.10 | 37.25 | -0.15 | -0.41% | 1 | 580 | 43.72% |
| NVDA261218P00146000 | 2024-10-08 2:13PM EDT | 2026-12-18 | 40.75 | 36.85 | 42.75 | 0.00 | - | 150 | 1,109 | 45.42% |
© 2024 Yahoo. All rights reserved.