NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00165000 | 2024-10-14 3:50PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,370 | 10,057 | 65.63% |
| NVDA241025C00165000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 806 | 1,564 | 46.68% |
| NVDA241101C00165000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 0.23 | 0.21 | 0.25 | +0.09 | +64.29% | 939 | 1,189 | 45.90% |
| NVDA241108C00165000 | 2024-10-14 3:59PM EDT | 2024-11-08 | 0.58 | 0.51 | 0.62 | +0.16 | +38.10% | 248 | 595 | 47.17% |
| NVDA241115C00165000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 0.85 | 0.86 | 0.91 | +0.20 | +30.77% | 2,020 | 4,750 | 45.90% |
| NVDA241122C00165000 | 2024-10-14 3:35PM EDT | 2024-11-22 | 2.15 | 1.60 | 2.20 | +0.49 | +29.52% | 338 | 469 | 51.61% |
| NVDA241129C00165000 | 2024-10-14 3:59PM EDT | 2024-11-29 | 2.45 | 2.22 | 2.70 | +0.26 | +11.87% | 288 | 11 | 51.90% |
| NVDA241220C00165000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 3.80 | 3.85 | 4.00 | +0.45 | +13.43% | 1,395 | 10,709 | 51.44% |
| NVDA250117C00165000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 5.51 | 5.50 | 5.70 | +0.61 | +12.45% | 1,639 | 7,026 | 50.46% |
| NVDA250221C00165000 | 2024-10-14 3:01PM EDT | 2025-02-21 | 8.36 | 8.15 | 8.40 | +0.91 | +12.21% | 266 | 1,955 | 52.30% |
| NVDA250321C00165000 | 2024-10-14 3:59PM EDT | 2025-03-21 | 10.55 | 10.50 | 10.70 | +0.90 | +9.33% | 3,179 | 40,675 | 54.30% |
| NVDA250417C00165000 | 2024-10-14 2:46PM EDT | 2025-04-17 | 12.32 | 11.85 | 12.10 | +1.38 | +12.61% | 142 | 483 | 53.84% |
| NVDA250516C00165000 | 2024-10-14 3:37PM EDT | 2025-05-16 | 13.67 | 13.20 | 13.65 | +1.37 | +11.14% | 16 | 211 | 53.61% |
| NVDA250620C00165000 | 2024-10-14 11:34AM EDT | 2025-06-20 | 15.78 | 15.45 | 15.70 | +1.33 | +9.20% | 937 | 8,025 | 54.52% |
| NVDA250815C00165000 | 2024-10-14 12:37PM EDT | 2025-08-15 | 18.10 | 17.70 | 18.10 | +1.30 | +7.74% | 59 | 592 | 53.92% |
| NVDA250919C00165000 | 2024-10-14 1:13PM EDT | 2025-09-19 | 19.95 | 19.65 | 20.00 | +1.33 | +7.14% | 32 | 1,288 | 54.71% |
| NVDA251219C00165000 | 2024-10-14 12:22PM EDT | 2025-12-19 | 24.13 | 23.40 | 24.10 | +1.25 | +5.46% | 22 | 627 | 55.15% |
| NVDA260116C00165000 | 2024-10-14 2:08PM EDT | 2026-01-16 | 25.30 | 24.45 | 24.95 | +1.75 | +7.43% | 42 | 2,619 | 54.98% |
| NVDA260618C00165000 | 2024-10-14 12:32PM EDT | 2026-06-18 | 30.85 | 30.30 | 30.75 | +1.05 | +3.52% | 91 | 2,979 | 55.80% |
| NVDA260918C00165000 | 2024-10-14 10:18AM EDT | 2026-09-18 | 34.36 | 33.10 | 33.80 | +2.57 | +8.08% | 1 | 9 | 55.88% |
| NVDA261218C00165000 | 2024-10-14 2:02PM EDT | 2026-12-18 | 36.70 | 36.10 | 36.50 | +1.87 | +5.37% | 11 | 549 | 56.15% |
| NVDA270115C00165000 | 2024-10-14 2:24PM EDT | 2027-01-15 | 37.50 | 36.70 | 37.35 | +2.15 | +6.08% | 21 | 251 | 56.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00165000 | 2024-10-14 3:31PM EDT | 2024-10-18 | 26.30 | 26.40 | 27.40 | -3.66 | -12.22% | 5 | 48 | 110.74% |
| NVDA241025P00165000 | 2024-10-14 3:30PM EDT | 2024-10-25 | 26.37 | 24.60 | 27.25 | -3.78 | -12.54% | 11 | 60 | 61.62% |
| NVDA241101P00165000 | 2024-10-14 3:41PM EDT | 2024-11-01 | 26.45 | 26.50 | 27.30 | -3.75 | -12.42% | 18 | 2 | 49.61% |
| NVDA241108P00165000 | 2024-10-14 3:43PM EDT | 2024-11-08 | 26.37 | 26.00 | 28.00 | -7.13 | -21.28% | 12 | 2 | 54.25% |
| NVDA241115P00165000 | 2024-10-10 3:54PM EDT | 2024-11-15 | 30.50 | 26.80 | 27.60 | 0.00 | - | 1 | 25 | 42.51% |
| NVDA241122P00165000 | 2024-10-14 3:54PM EDT | 2024-11-22 | 27.90 | 26.15 | 30.15 | -4.00 | -12.54% | 7 | 8 | 62.31% |
| NVDA241220P00165000 | 2024-10-09 2:51PM EDT | 2024-12-20 | 34.35 | 29.00 | 29.75 | 0.00 | - | 94 | 397 | 45.22% |
| NVDA250117P00165000 | 2024-10-14 11:43AM EDT | 2025-01-17 | 31.05 | 30.05 | 31.05 | -3.43 | -9.95% | 74 | 226 | 44.09% |
| NVDA250221P00165000 | 2024-10-14 3:09PM EDT | 2025-02-21 | 32.25 | 31.80 | 33.20 | -2.60 | -7.46% | 3 | 133 | 45.51% |
| NVDA250321P00165000 | 2024-10-07 12:29PM EDT | 2025-03-21 | 40.58 | 33.90 | 34.80 | 0.00 | - | 1 | 24 | 46.23% |
| NVDA250516P00165000 | 2024-10-14 3:41PM EDT | 2025-05-16 | 35.80 | 35.60 | 37.05 | -2.90 | -7.49% | 15 | 15 | 45.47% |
| NVDA250620P00165000 | 2024-10-14 10:11AM EDT | 2025-06-20 | 37.55 | 37.15 | 38.20 | -2.54 | -6.34% | 2 | 76 | 44.82% |
| NVDA250815P00165000 | 2024-10-14 3:47PM EDT | 2025-08-15 | 38.85 | 37.00 | 41.00 | -2.65 | -6.39% | 2 | 44 | 46.24% |
| NVDA250919P00165000 | 2024-10-14 10:08AM EDT | 2025-09-19 | 40.65 | 38.30 | 42.30 | -2.79 | -6.42% | 1 | 1 | 46.29% |
| NVDA251219P00165000 | 2024-10-11 9:33AM EDT | 2025-12-19 | 45.55 | 40.35 | 48.00 | 0.00 | - | 6 | 623 | 50.70% |
| NVDA260116P00165000 | 2024-10-11 1:53PM EDT | 2026-01-16 | 45.85 | 40.95 | 48.85 | 0.00 | - | 20 | 45 | 50.51% |
| NVDA260618P00165000 | 2024-10-14 12:56PM EDT | 2026-06-18 | 47.30 | 46.15 | 47.35 | -7.42 | -13.56% | 2 | 9 | 41.64% |
| NVDA261218P00165000 | 2024-10-10 2:55PM EDT | 2026-12-18 | 52.35 | 47.60 | 53.30 | 0.00 | - | 22 | 587 | 43.87% |
| NVDA270115P00165000 | 2024-10-11 11:38AM EDT | 2027-01-15 | 52.85 | 47.75 | 51.40 | 0.00 | - | 10 | 15 | 40.82% |
© 2024 Yahoo. All rights reserved.