NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00188000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1,095 | 104.69% |
| NVDA241115C00188000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 15 | 737 | 48.44% |
| NVDA241220C00188000 | 2024-10-11 3:41PM EDT | 2024-12-20 | 1.14 | 1.10 | 1.13 | -0.12 | -9.52% | 36 | 698 | 51.56% |
| NVDA250117C00188000 | 2024-10-11 11:45AM EDT | 2025-01-17 | 2.09 | 1.96 | 2.01 | -0.02 | -0.95% | 104 | 1,423 | 50.37% |
| NVDA250221C00188000 | 2024-10-10 2:33PM EDT | 2025-02-21 | 3.80 | 3.60 | 3.70 | 0.00 | - | 45 | 266 | 51.86% |
| NVDA250321C00188000 | 2024-10-11 3:48PM EDT | 2025-03-21 | 5.30 | 5.30 | 5.40 | -0.10 | -1.85% | 335 | 20,548 | 53.82% |
| NVDA250620C00188000 | 2024-10-11 2:38PM EDT | 2025-06-20 | 9.40 | 9.35 | 9.50 | +0.25 | +2.73% | 16 | 577 | 54.13% |
| NVDA251219C00188000 | 2024-10-10 11:29AM EDT | 2025-12-19 | 16.45 | 16.75 | 17.00 | 0.00 | - | 1 | 206 | 54.91% |
| NVDA260116C00188000 | 2024-10-11 1:01PM EDT | 2026-01-16 | 18.00 | 17.75 | 17.95 | +0.10 | +0.56% | 1 | 730 | 54.88% |
| NVDA260618C00188000 | 2024-10-11 2:19PM EDT | 2026-06-18 | 23.30 | 23.05 | 23.40 | +2.38 | +11.38% | 2 | 536 | 55.37% |
| NVDA261218C00188000 | 2024-10-08 10:29AM EDT | 2026-12-18 | 26.80 | 28.60 | 28.95 | 0.00 | - | 20 | 3,292 | 55.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00188000 | 2024-10-09 12:06PM EDT | 2024-10-18 | 55.85 | 51.90 | 54.25 | 0.00 | - | 1 | 0 | 160.84% |
| NVDA241115P00188000 | 2024-08-29 3:20PM EDT | 2024-11-15 | 69.75 | 65.95 | 67.40 | 0.00 | - | 93 | 0 | 172.00% |
| NVDA241220P00188000 | 2024-10-11 9:51AM EDT | 2024-12-20 | 53.50 | 52.90 | 53.80 | -14.42 | -21.23% | 1 | 0 | 45.22% |
| NVDA250117P00188000 | 2024-10-09 12:35PM EDT | 2025-01-17 | 53.80 | 53.50 | 54.05 | -2.25 | -4.01% | 1 | 345 | 41.07% |
| NVDA250221P00188000 | 2024-10-09 1:45PM EDT | 2025-02-21 | 56.85 | 54.25 | 54.85 | 0.00 | - | 76 | 318 | 41.21% |
| NVDA250321P00188000 | 2024-10-10 1:24PM EDT | 2025-03-21 | 55.65 | 55.35 | 55.90 | 0.00 | - | 2 | 109 | 42.93% |
| NVDA250620P00188000 | 2024-09-16 11:07AM EDT | 2025-06-20 | 73.25 | 57.70 | 58.55 | 0.00 | - | 1 | 1 | 43.06% |
| NVDA251219P00188000 | 2024-10-04 12:07PM EDT | 2025-12-19 | 69.18 | 59.10 | 64.30 | 0.00 | - | 2 | 2 | 44.49% |
| NVDA260116P00188000 | 2024-10-04 12:20PM EDT | 2026-01-16 | 69.65 | 60.50 | 65.60 | 0.00 | - | 438 | 263 | 45.47% |
| NVDA260618P00188000 | 2024-10-03 11:01AM EDT | 2026-06-18 | 73.47 | 62.80 | 68.90 | 0.00 | - | 2 | 10 | 44.43% |
| NVDA261218P00188000 | 2024-08-26 9:33AM EDT | 2026-12-18 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.