NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00181000 | 2024-10-03 1:45PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,720 | 65.63% |
| NVDA241115C00181000 | 2024-10-03 10:05AM EDT | 2024-11-15 | 0.17 | 0.11 | 0.13 | 0.00 | - | 26 | 557 | 50.00% |
| NVDA241220C00181000 | 2024-10-04 3:46PM EDT | 2024-12-20 | 0.88 | 0.88 | 0.91 | 0.00 | - | 1 | 693 | 51.59% |
| NVDA250117C00181000 | 2024-10-04 10:58AM EDT | 2025-01-17 | 1.53 | 1.50 | 1.54 | +0.14 | +10.07% | 12 | 1,336 | 50.11% |
| NVDA250221C00181000 | 2024-10-04 3:50PM EDT | 2025-02-21 | 2.76 | 2.72 | 2.79 | +0.03 | +1.10% | 1 | 500 | 50.83% |
| NVDA250321C00181000 | 2024-10-04 1:34PM EDT | 2025-03-21 | 3.90 | 3.95 | 4.05 | +0.05 | +1.30% | 15 | 2,428 | 52.14% |
| NVDA250620C00181000 | 2024-10-03 11:22AM EDT | 2025-06-20 | 7.35 | 7.25 | 7.40 | +0.49 | +7.14% | 10 | 686 | 52.41% |
| NVDA251219C00181000 | 2024-10-03 2:00PM EDT | 2025-12-19 | 13.25 | 13.65 | 14.05 | 0.00 | - | 5 | 745 | 53.48% |
| NVDA260116C00181000 | 2024-10-04 9:38AM EDT | 2026-01-16 | 14.45 | 14.55 | 14.85 | +0.50 | +3.58% | 1 | 1,553 | 53.44% |
| NVDA260618C00181000 | 2024-10-03 1:26PM EDT | 2026-06-18 | 19.23 | 19.35 | 19.70 | +0.48 | +2.56% | 7 | 82 | 54.04% |
| NVDA261218C00181000 | 2024-09-26 10:04AM EDT | 2026-12-18 | 24.22 | 24.35 | 24.80 | -2.18 | -8.26% | 7 | 216 | 54.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00181000 | 2024-09-26 3:39PM EDT | 2024-10-18 | 57.04 | 55.60 | 56.70 | 0.00 | - | 2 | 0 | 80.08% |
| NVDA241115P00181000 | 2024-08-26 3:54PM EDT | 2024-11-15 | 55.60 | 55.65 | 59.60 | 0.00 | - | 5 | 0 | 79.32% |
| NVDA241220P00181000 | 2024-09-26 10:55AM EDT | 2024-12-20 | 58.45 | 55.60 | 56.60 | 0.00 | - | 4 | 0 | 46.31% |
| NVDA250117P00181000 | 2024-10-04 12:43PM EDT | 2025-01-17 | 56.90 | 56.00 | 56.75 | -0.75 | -1.30% | 79 | 0 | 41.68% |
| NVDA250221P00181000 | 2024-10-04 3:29PM EDT | 2025-02-21 | 57.15 | 56.35 | 57.30 | -2.15 | -3.63% | 72 | 31 | 41.08% |
| NVDA250321P00181000 | 2024-10-04 3:21PM EDT | 2025-03-21 | 57.90 | 57.00 | 57.90 | -1.60 | -2.69% | 1 | 54 | 41.39% |
| NVDA260116P00181000 | 2024-07-30 12:38PM EDT | 2026-01-16 | 78.26 | 68.55 | 70.60 | 0.00 | - | 203 | 106 | 51.24% |
| NVDA261218P00181000 | 2024-07-30 3:56PM EDT | 2026-12-18 | 82.91 | 73.45 | 75.70 | 0.00 | - | 2 | 4 | 47.69% |
© 2024 Yahoo. All rights reserved.