NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:186.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00186000 | 2024-10-11 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 544 | 80.47% |
| NVDA241115C00186000 | 2024-10-11 1:51PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 17 | 1,020 | 48.24% |
| NVDA241220C00186000 | 2024-10-11 2:01PM EDT | 2024-12-20 | 1.32 | 1.19 | 1.24 | 0.00 | - | 6 | 473 | 51.38% |
| NVDA250117C00186000 | 2024-10-11 12:03PM EDT | 2025-01-17 | 2.23 | 2.12 | 2.18 | -0.05 | -2.19% | 189 | 3,115 | 50.37% |
| NVDA250221C00186000 | 2024-10-11 11:19AM EDT | 2025-02-21 | 4.21 | 3.85 | 3.95 | +0.21 | +5.25% | 55 | 2,340 | 51.94% |
| NVDA250321C00186000 | 2024-10-11 12:43PM EDT | 2025-03-21 | 5.75 | 5.55 | 5.70 | +0.10 | +1.77% | 12 | 19,302 | 53.83% |
| NVDA250620C00186000 | 2024-10-11 2:26PM EDT | 2025-06-20 | 9.80 | 9.70 | 9.85 | 0.00 | - | 1,103 | 4,048 | 54.15% |
| NVDA251219C00186000 | 2024-10-11 11:35AM EDT | 2025-12-19 | 17.50 | 16.95 | 17.40 | +1.60 | +10.06% | 2 | 388 | 54.74% |
| NVDA260116C00186000 | 2024-10-11 3:00PM EDT | 2026-01-16 | 18.30 | 18.00 | 18.40 | +4.80 | +35.56% | 1 | 645 | 54.79% |
| NVDA260618C00186000 | 2024-10-08 2:10PM EDT | 2026-06-18 | 22.25 | 23.30 | 23.80 | 0.00 | - | 1 | 1,054 | 55.25% |
| NVDA261218C00186000 | 2024-10-04 3:20PM EDT | 2026-12-18 | 29.30 | 28.85 | 29.40 | +6.10 | +26.29% | 1 | 316 | 55.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00186000 | 2024-08-29 3:24PM EDT | 2024-10-18 | 68.40 | 63.90 | 65.35 | 0.00 | - | 240 | 0 | 378.47% |
| NVDA241115P00186000 | 2024-08-26 10:50AM EDT | 2024-11-15 | 61.05 | 61.35 | 61.90 | 0.00 | - | 24 | 0 | 149.70% |
| NVDA241220P00186000 | 2024-10-08 11:07AM EDT | 2024-12-20 | 53.65 | 51.20 | 51.90 | 0.00 | - | 34 | 34 | 45.48% |
| NVDA250117P00186000 | 2024-10-10 12:24PM EDT | 2025-01-17 | 52.20 | 51.55 | 52.10 | +0.20 | +0.38% | 6 | 445 | 40.58% |
| NVDA250221P00186000 | 2024-10-11 12:15PM EDT | 2025-02-21 | 52.60 | 52.45 | 53.10 | -0.60 | -1.13% | 2 | 546 | 41.82% |
| NVDA250321P00186000 | 2024-10-11 10:25AM EDT | 2025-03-21 | 53.75 | 53.60 | 54.10 | -1.60 | -2.89% | 1 | 256 | 42.94% |
| NVDA250620P00186000 | 2024-07-15 9:51AM EDT | 2025-06-20 | 62.95 | 70.00 | 72.20 | 0.00 | - | 4 | 4 | 78.10% |
| NVDA260116P00186000 | 2024-09-16 10:35AM EDT | 2026-01-16 | 74.95 | 58.00 | 63.65 | 0.00 | - | - | 1 | 44.90% |
| NVDA261218P00186000 | 2024-10-03 10:52AM EDT | 2026-12-18 | 73.80 | 63.90 | 70.05 | 0.00 | - | 5 | 5 | 42.58% |
© 2024 Yahoo. All rights reserved.