NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:171.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00171000 | 2024-10-10 12:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 252 | 1,410 | 66.41% |
| NVDA241115C00171000 | 2024-10-11 3:23PM EDT | 2024-11-15 | 0.39 | 0.36 | 0.39 | -0.12 | -23.53% | 12 | 961 | 45.90% |
| NVDA241220C00171000 | 2024-10-11 3:25PM EDT | 2024-12-20 | 2.52 | 2.48 | 2.53 | -0.14 | -5.26% | 79 | 3,069 | 51.51% |
| NVDA250117C00171000 | 2024-10-11 2:24PM EDT | 2025-01-17 | 3.89 | 3.80 | 3.90 | -0.15 | -3.71% | 15 | 3,778 | 50.49% |
| NVDA250221C00171000 | 2024-10-11 1:26PM EDT | 2025-02-21 | 6.30 | 6.10 | 6.25 | -0.03 | -0.47% | 8 | 472 | 52.38% |
| NVDA250321C00171000 | 2024-10-11 11:40AM EDT | 2025-03-21 | 8.40 | 8.20 | 8.35 | +0.10 | +1.20% | 24 | 1,021 | 54.39% |
| NVDA250620C00171000 | 2024-10-10 12:45PM EDT | 2025-06-20 | 12.90 | 12.70 | 13.00 | 0.00 | - | 60 | 965 | 54.49% |
| NVDA251219C00171000 | 2024-10-09 9:39AM EDT | 2025-12-19 | 19.41 | 20.75 | 20.95 | 0.00 | - | 4 | 768 | 55.41% |
| NVDA260116C00171000 | 2024-10-11 1:05PM EDT | 2026-01-16 | 22.00 | 21.60 | 22.00 | +1.57 | +7.68% | 1 | 351 | 55.28% |
| NVDA260618C00171000 | 2024-09-05 9:52AM EDT | 2026-06-18 | 16.21 | 21.50 | 21.90 | 0.00 | - | 10 | 434 | 48.04% |
| NVDA261218C00171000 | 2024-10-04 3:51PM EDT | 2026-12-18 | 26.84 | 30.30 | 33.15 | 0.00 | - | 10 | 1,183 | 54.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00171000 | 2024-10-07 10:18AM EDT | 2024-10-18 | 44.25 | 34.85 | 37.25 | 0.00 | - | 2 | 0 | 136.13% |
| NVDA241115P00171000 | 2024-10-04 9:37AM EDT | 2024-11-15 | 46.95 | 35.90 | 36.50 | 0.00 | - | 1 | 0 | 43.70% |
| NVDA241220P00171000 | 2024-10-10 9:42AM EDT | 2024-12-20 | 39.15 | 37.20 | 39.75 | 0.00 | - | 1 | 335 | 58.12% |
| NVDA250117P00171000 | 2024-10-11 1:44PM EDT | 2025-01-17 | 38.50 | 38.10 | 38.70 | -1.05 | -2.65% | 3 | 359 | 43.45% |
| NVDA250221P00171000 | 2024-10-11 10:11AM EDT | 2025-02-21 | 39.85 | 39.30 | 40.55 | -1.30 | -3.16% | 3 | 26 | 45.37% |
| NVDA250321P00171000 | 2024-10-09 11:48AM EDT | 2025-03-21 | 42.50 | 40.90 | 41.85 | 0.00 | - | 2 | 53 | 45.83% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00171000 | 2024-08-09 1:35PM EDT | 2025-12-19 | 69.60 | 63.40 | 77.00 | 0.00 | - | 124 | 124 | 77.96% |
| NVDA260116P00171000 | 2024-10-10 1:23PM EDT | 2026-01-16 | 50.05 | 45.00 | 60.00 | 0.00 | - | 1 | 2 | 58.63% |
| NVDA260618P00171000 | 2024-08-27 12:15PM EDT | 2026-06-18 | 59.40 | 55.00 | 65.00 | 0.00 | - | 2 | 581 | 50.81% |
| NVDA261218P00171000 | 2024-08-13 11:43AM EDT | 2026-12-18 | 68.40 | 65.80 | 67.95 | 0.00 | - | 19 | 590 | 53.27% |
© 2024 Yahoo. All rights reserved.