NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00185000 | 2024-10-07 1:09PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 143.75% |
| NVDA241018C00185000 | 2024-10-09 9:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 3,719 | 68.75% |
| NVDA241025C00185000 | 2024-10-09 3:49PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 584 | 57.03% |
| NVDA241101C00185000 | 2024-10-09 3:48PM EDT | 2024-11-01 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 397 | 51.95% |
| NVDA241108C00185000 | 2024-10-09 11:25AM EDT | 2024-11-08 | 0.08 | 0.06 | 0.08 | 0.00 | - | 32 | 28 | 50.20% |
| NVDA241115C00185000 | 2024-10-09 1:29PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 104 | 1,771 | 48.83% |
| NVDA241122C00185000 | 2024-10-09 2:29PM EDT | 2024-11-22 | 0.45 | 0.37 | 0.48 | -0.08 | -15.09% | 15 | 25 | 53.52% |
| NVDA241220C00185000 | 2024-10-09 3:24PM EDT | 2024-12-20 | 1.10 | 1.09 | 1.11 | -0.18 | -14.06% | 237 | 2,282 | 50.88% |
| NVDA250117C00185000 | 2024-10-09 3:18PM EDT | 2025-01-17 | 1.92 | 1.90 | 1.93 | -0.32 | -14.29% | 22 | 1,849 | 49.70% |
| NVDA250221C00185000 | 2024-10-09 10:43AM EDT | 2025-02-21 | 3.44 | 3.45 | 3.55 | -0.44 | -11.34% | 16 | 2,265 | 51.03% |
| NVDA250321C00185000 | 2024-10-09 1:43PM EDT | 2025-03-21 | 4.88 | 4.90 | 5.00 | -0.57 | -10.46% | 27 | 1,257 | 52.30% |
| NVDA250417C00185000 | 2024-10-09 1:37PM EDT | 2025-04-17 | 5.90 | 5.95 | 6.05 | -0.55 | -8.53% | 13 | 278 | 52.05% |
| NVDA250516C00185000 | 2024-10-09 11:49AM EDT | 2025-05-16 | 7.20 | 7.05 | 7.20 | +1.95 | +37.14% | 2 | 51 | 51.90% |
| NVDA250620C00185000 | 2024-10-09 2:27PM EDT | 2025-06-20 | 8.90 | 8.85 | 8.95 | +0.10 | +1.14% | 17 | 1,024 | 52.94% |
| NVDA250815C00185000 | 2024-10-08 10:00AM EDT | 2025-08-15 | 10.65 | 10.80 | 11.00 | 0.00 | - | 2 | 355 | 52.54% |
| NVDA250919C00185000 | 2024-10-09 3:25PM EDT | 2025-09-19 | 12.50 | 12.50 | 12.65 | -0.50 | -3.85% | 11 | 1,922 | 53.35% |
| NVDA251219C00185000 | 2024-10-08 3:55PM EDT | 2025-12-19 | 16.76 | 16.05 | 16.20 | +0.21 | +1.27% | 1 | 9,451 | 53.93% |
| NVDA260116C00185000 | 2024-10-09 12:30PM EDT | 2026-01-16 | 16.99 | 17.00 | 17.20 | -0.01 | -0.06% | 4 | 1,327 | 53.96% |
| NVDA260618C00185000 | 2024-10-09 11:24AM EDT | 2026-06-18 | 22.54 | 22.20 | 22.45 | +4.44 | +24.53% | 3 | 263 | 54.51% |
| NVDA261218C00185000 | 2024-10-09 10:00AM EDT | 2026-12-18 | 27.93 | 27.60 | 27.90 | +1.93 | +7.42% | 10 | 597 | 54.81% |
| NVDA270115C00185000 | 2024-10-09 11:42AM EDT | 2027-01-15 | 28.86 | 28.20 | 28.65 | +0.54 | +1.91% | 9 | 22 | 54.72% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00185000 | 2024-10-09 10:43AM EDT | 2024-10-18 | 52.00 | 51.85 | 52.95 | -21.77 | -29.51% | 2 | 0 | 86.72% |
| NVDA241115P00185000 | 2024-08-26 9:35AM EDT | 2024-11-15 | 56.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220P00185000 | 2024-10-08 11:00AM EDT | 2024-12-20 | 52.50 | 52.20 | 52.90 | 0.00 | - | 1 | 1 | 43.97% |
| NVDA250117P00185000 | 2024-10-09 2:45PM EDT | 2025-01-17 | 53.05 | 52.65 | 53.10 | +0.30 | +0.57% | 166 | 236 | 39.72% |
| NVDA250221P00185000 | 2024-10-09 3:41PM EDT | 2025-02-21 | 53.55 | 53.35 | 53.90 | -0.75 | -1.38% | 123 | 161 | 40.43% |
| NVDA250321P00185000 | 2024-10-09 1:15PM EDT | 2025-03-21 | 54.40 | 54.30 | 54.65 | -0.90 | -1.63% | 186 | 65 | 40.92% |
| NVDA250417P00185000 | 2024-10-08 3:13PM EDT | 2025-04-17 | 55.60 | 54.85 | 55.50 | +0.25 | +0.45% | 29 | 85 | 41.63% |
| NVDA250620P00185000 | 2024-10-09 12:36PM EDT | 2025-06-20 | 56.95 | 56.40 | 57.30 | -0.70 | -1.21% | 1 | 21 | 41.93% |
| NVDA250815P00185000 | 2024-09-30 10:43AM EDT | 2025-08-15 | 68.00 | 57.45 | 59.50 | 0.00 | - | 22 | 22 | 43.72% |
| NVDA250919P00185000 | 2024-09-19 11:03AM EDT | 2025-09-19 | 69.60 | 58.40 | 59.95 | 0.00 | - | 20 | 151 | 42.50% |
| NVDA251219P00185000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00185000 | 2024-10-04 12:29PM EDT | 2026-01-16 | 67.32 | 60.85 | 66.00 | 0.00 | - | 6 | 11 | 47.96% |
| NVDA260618P00185000 | 2024-10-09 9:48AM EDT | 2026-06-18 | 64.65 | 59.00 | 69.00 | -0.03 | -0.05% | 1 | 2 | 46.16% |
| NVDA261218P00185000 | 2024-09-04 9:37AM EDT | 2026-12-18 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
© 2024 Yahoo. All rights reserved.