NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00150000 | 2024-10-15 11:17AM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 23,918 | 101,596 | 59.38% |
| NVDA241025C00150000 | 2024-10-15 11:16AM EDT | 2024-10-25 | 0.26 | 0.25 | 0.26 | -0.38 | -59.38% | 12,047 | 13,408 | 48.15% |
| NVDA241101C00150000 | 2024-10-15 11:17AM EDT | 2024-11-01 | 0.75 | 0.75 | 0.77 | -0.73 | -49.32% | 2,941 | 14,052 | 48.83% |
| NVDA241108C00150000 | 2024-10-15 11:14AM EDT | 2024-11-08 | 1.46 | 1.51 | 1.53 | -1.14 | -43.85% | 1,141 | 29,893 | 51.07% |
| NVDA241115C00150000 | 2024-10-15 11:17AM EDT | 2024-11-15 | 2.01 | 1.99 | 2.01 | -1.24 | -38.27% | 9,492 | 50,754 | 49.85% |
| NVDA241122C00150000 | 2024-10-15 11:16AM EDT | 2024-11-22 | 3.77 | 3.75 | 3.85 | -1.53 | -28.87% | 1,552 | 10,876 | 58.73% |
| NVDA241129C00150000 | 2024-10-15 11:17AM EDT | 2024-11-29 | 4.20 | 4.15 | 4.30 | -1.55 | -28.18% | 1,067 | 939 | 56.80% |
| NVDA241220C00150000 | 2024-10-15 11:17AM EDT | 2024-12-20 | 5.95 | 5.90 | 5.95 | -1.72 | -22.75% | 10,575 | 71,122 | 55.70% |
| NVDA250117C00150000 | 2024-10-15 11:17AM EDT | 2025-01-17 | 7.75 | 7.75 | 7.80 | -2.05 | -20.73% | 6,172 | 88,446 | 54.29% |
| NVDA250221C00150000 | 2024-10-15 11:13AM EDT | 2025-02-21 | 10.20 | 10.50 | 10.60 | -2.60 | -20.31% | 4,950 | 14,921 | 55.70% |
| NVDA250321C00150000 | 2024-10-15 11:17AM EDT | 2025-03-21 | 12.88 | 12.80 | 12.90 | -2.37 | -15.55% | 3,926 | 35,895 | 57.36% |
| NVDA250417C00150000 | 2024-10-15 11:17AM EDT | 2025-04-17 | 14.24 | 14.15 | 14.30 | -2.49 | -15.10% | 330 | 1,921 | 56.74% |
| NVDA250516C00150000 | 2024-10-15 11:10AM EDT | 2025-05-16 | 15.20 | 15.55 | 15.70 | -3.55 | -18.93% | 39 | 359 | 56.28% |
| NVDA250620C00150000 | 2024-10-15 11:15AM EDT | 2025-06-20 | 17.59 | 17.60 | 17.75 | -2.74 | -13.48% | 1,990 | 28,261 | 56.93% |
| NVDA250815C00150000 | 2024-10-15 10:58AM EDT | 2025-08-15 | 19.53 | 19.80 | 19.95 | -3.84 | -16.43% | 122 | 6,305 | 56.05% |
| NVDA250919C00150000 | 2024-10-15 11:15AM EDT | 2025-09-19 | 21.65 | 21.60 | 21.75 | -3.05 | -12.35% | 114 | 8,157 | 56.65% |
| NVDA251219C00150000 | 2024-10-15 11:15AM EDT | 2025-12-19 | 25.31 | 25.30 | 25.45 | -3.24 | -11.35% | 204 | 36,839 | 56.85% |
| NVDA260116C00150000 | 2024-10-15 11:17AM EDT | 2026-01-16 | 26.40 | 26.30 | 26.50 | -3.40 | -11.56% | 791 | 24,194 | 56.84% |
| NVDA260618C00150000 | 2024-10-15 10:58AM EDT | 2026-06-18 | 31.37 | 31.60 | 31.90 | -4.38 | -12.25% | 120 | 7,885 | 57.22% |
| NVDA260918C00150000 | 2024-10-15 10:44AM EDT | 2026-09-18 | 33.69 | 34.40 | 34.75 | -5.14 | -13.24% | 6 | 1,056 | 57.32% |
| NVDA261218C00150000 | 2024-10-15 11:11AM EDT | 2026-12-18 | 36.60 | 37.00 | 37.35 | -4.80 | -11.59% | 141 | 20,285 | 57.42% |
| NVDA270115C00150000 | 2024-10-15 11:16AM EDT | 2027-01-15 | 37.73 | 37.65 | 38.20 | -4.12 | -9.84% | 83 | 1,917 | 57.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00150000 | 2024-10-15 11:16AM EDT | 2024-10-18 | 17.45 | 17.25 | 17.45 | +5.73 | +48.89% | 81 | 610 | 0.00% |
| NVDA241025P00150000 | 2024-10-15 11:17AM EDT | 2024-10-25 | 17.60 | 17.35 | 17.55 | +5.85 | +49.37% | 11 | 93 | 0.00% |
| NVDA241101P00150000 | 2024-10-15 10:14AM EDT | 2024-11-01 | 20.10 | 17.75 | 17.95 | +7.30 | +57.03% | 8 | 188 | 0.00% |
| NVDA241108P00150000 | 2024-10-15 10:25AM EDT | 2024-11-08 | 20.45 | 18.35 | 18.55 | +6.45 | +46.07% | 82 | 103 | 0.00% |
| NVDA241115P00150000 | 2024-10-15 10:45AM EDT | 2024-11-15 | 19.90 | 18.70 | 18.95 | +5.60 | +39.16% | 119 | 3,207 | 0.00% |
| NVDA241122P00150000 | 2024-10-15 10:27AM EDT | 2024-11-22 | 19.78 | 20.20 | 20.40 | +3.51 | +21.57% | 17 | 1,574 | 39.80% |
| NVDA241129P00150000 | 2024-10-15 10:24AM EDT | 2024-11-29 | 20.12 | 20.35 | 21.00 | +3.48 | +20.91% | 10 | 26 | 41.53% |
| NVDA241220P00150000 | 2024-10-15 11:17AM EDT | 2024-12-20 | 21.99 | 21.95 | 22.10 | +3.59 | +19.51% | 190 | 2,284 | 40.97% |
| NVDA250117P00150000 | 2024-10-15 10:39AM EDT | 2025-01-17 | 26.00 | 23.20 | 23.40 | +6.10 | +30.65% | 349 | 8,305 | 40.31% |
| NVDA250221P00150000 | 2024-10-15 9:54AM EDT | 2025-02-21 | 23.25 | 25.35 | 25.45 | +1.29 | +5.87% | 14 | 438 | 41.85% |
| NVDA250321P00150000 | 2024-10-15 10:21AM EDT | 2025-03-21 | 28.30 | 27.15 | 27.30 | +4.40 | +18.41% | 67 | 432 | 43.73% |
| NVDA250417P00150000 | 2024-10-15 11:17AM EDT | 2025-04-17 | 28.15 | 28.10 | 28.30 | +3.15 | +12.60% | 20 | 105 | 43.23% |
| NVDA250516P00150000 | 2024-10-15 10:42AM EDT | 2025-05-16 | 30.20 | 29.05 | 29.20 | +4.27 | +16.47% | 8 | 77 | 42.53% |
| NVDA250620P00150000 | 2024-10-14 3:46PM EDT | 2025-06-20 | 31.60 | 30.50 | 30.70 | +4.12 | +14.99% | 6 | 1,887 | 43.00% |
| NVDA250815P00150000 | 2024-10-15 10:59AM EDT | 2025-08-15 | 32.30 | 31.95 | 32.10 | +1.00 | +3.19% | 6 | 88 | 41.83% |
| NVDA250919P00150000 | 2024-10-15 10:40AM EDT | 2025-09-19 | 34.18 | 33.25 | 33.35 | +3.40 | +11.05% | 2 | 544 | 42.13% |
| NVDA251219P00150000 | 2024-10-14 1:28PM EDT | 2025-12-19 | 33.19 | 35.65 | 35.80 | 0.00 | - | 17 | 769 | 41.76% |
| NVDA260116P00150000 | 2024-10-14 3:43PM EDT | 2026-01-16 | 36.00 | 36.25 | 36.40 | +2.39 | +7.11% | 10 | 4,766 | 41.49% |
| NVDA260618P00150000 | 2024-10-14 3:17PM EDT | 2026-06-18 | 37.46 | 39.35 | 39.80 | +0.26 | +0.70% | 31 | 482 | 40.97% |
| NVDA260918P00150000 | 2024-10-11 11:39AM EDT | 2026-09-18 | 41.05 | 41.05 | 41.50 | 0.00 | - | - | 11 | 40.54% |
| NVDA261218P00150000 | 2024-10-14 3:17PM EDT | 2026-12-18 | 40.50 | 42.50 | 43.00 | 0.00 | - | 226 | 1,546 | 40.10% |
| NVDA270115P00150000 | 2024-10-14 1:05PM EDT | 2027-01-15 | 41.20 | 42.90 | 43.45 | 0.00 | - | 2 | 80 | 39.99% |
© 2024 Yahoo. All rights reserved.