NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:195.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00195000 | 2024-10-14 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,569 | 121.88% |
| NVDA241025C00195000 | 2024-10-15 9:30AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 73.44% |
| NVDA241101C00195000 | 2024-10-15 10:36AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 3,085 | 57.81% |
| NVDA241108C00195000 | 2024-10-15 9:38AM EDT | 2024-11-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 265 | 56.64% |
| NVDA241115C00195000 | 2024-10-15 10:46AM EDT | 2024-11-15 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1 | 1,524 | 53.13% |
| NVDA241122C00195000 | 2024-10-15 10:22AM EDT | 2024-11-22 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 6 | 56 | 59.47% |
| NVDA241220C00195000 | 2024-10-15 11:00AM EDT | 2024-12-20 | 0.62 | 0.63 | 0.66 | -0.31 | -33.33% | 57 | 2,000 | 54.27% |
| NVDA250117C00195000 | 2024-10-15 10:50AM EDT | 2025-01-17 | 1.24 | 1.26 | 1.28 | -0.53 | -29.94% | 2,726 | 5,696 | 52.52% |
| NVDA250221C00195000 | 2024-10-15 10:41AM EDT | 2025-02-21 | 2.33 | 2.49 | 2.53 | -0.97 | -29.39% | 117 | 515 | 53.28% |
| NVDA250321C00195000 | 2024-10-15 11:09AM EDT | 2025-03-21 | 3.75 | 3.90 | 4.00 | -1.26 | -25.15% | 77 | 8,944 | 55.27% |
| NVDA250417C00195000 | 2024-10-15 11:04AM EDT | 2025-04-17 | 4.80 | 4.80 | 4.90 | -1.20 | -20.00% | 6 | 1,003 | 54.63% |
| NVDA250516C00195000 | 2024-10-15 10:41AM EDT | 2025-05-16 | 5.35 | 5.80 | 5.90 | -1.27 | -19.18% | 12 | 33 | 54.23% |
| NVDA250620C00195000 | 2024-10-15 10:50AM EDT | 2025-06-20 | 7.35 | 7.30 | 7.40 | -1.82 | -19.85% | 1 | 4,533 | 54.74% |
| NVDA250815C00195000 | 2024-10-15 10:18AM EDT | 2025-08-15 | 9.20 | 9.05 | 9.15 | -2.33 | -20.21% | 10 | 566 | 53.88% |
| NVDA250919C00195000 | 2024-10-15 11:13AM EDT | 2025-09-19 | 10.60 | 10.65 | 10.80 | -2.68 | -20.18% | 92 | 1,883 | 54.74% |
| NVDA251219C00195000 | 2024-10-15 10:25AM EDT | 2025-12-19 | 14.15 | 13.80 | 13.95 | -2.25 | -13.72% | 12 | 4,814 | 54.72% |
| NVDA260116C00195000 | 2024-10-15 10:32AM EDT | 2026-01-16 | 14.72 | 14.85 | 15.00 | -2.63 | -15.16% | 42 | 2,762 | 54.94% |
| NVDA260618C00195000 | 2024-10-14 11:40AM EDT | 2026-06-18 | 23.10 | 19.80 | 20.10 | 0.00 | - | 2 | 261 | 55.30% |
| NVDA260918C00195000 | 2024-10-14 9:33AM EDT | 2026-09-18 | 26.13 | 22.60 | 23.00 | 0.00 | - | 3 | 4 | 55.54% |
| NVDA261218C00195000 | 2024-10-14 3:50PM EDT | 2026-12-18 | 28.45 | 25.20 | 25.65 | 0.00 | - | 25 | 492 | 55.70% |
| NVDA270115C00195000 | 2024-10-14 2:09PM EDT | 2027-01-15 | 29.15 | 25.75 | 26.30 | -0.60 | -2.02% | 1 | 1,142 | 55.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00195000 | 2024-10-14 11:01AM EDT | 2024-10-18 | 56.75 | 62.00 | 62.80 | 0.00 | - | 5 | 180 | 0.00% |
| NVDA241101P00195000 | 2024-09-27 12:39PM EDT | 2024-11-01 | 74.10 | 62.15 | 63.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00195000 | 2024-10-15 10:48AM EDT | 2024-11-15 | 63.00 | 61.90 | 62.95 | +2.90 | +4.83% | 1 | 3 | 0.00% |
| NVDA241122P00195000 | 2024-10-15 9:56AM EDT | 2024-11-22 | 58.74 | 62.25 | 63.60 | -3.31 | -5.33% | 1 | 1 | 0.00% |
| NVDA241220P00195000 | 2024-08-29 11:44AM EDT | 2024-12-20 | 73.70 | 72.95 | 74.35 | 0.00 | - | 3 | 0 | 116.55% |
| NVDA250117P00195000 | 2024-10-11 11:20AM EDT | 2025-01-17 | 60.45 | 62.45 | 63.05 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250221P00195000 | 2024-10-15 11:01AM EDT | 2025-02-21 | 63.90 | 62.90 | 63.15 | +5.40 | +9.23% | 8 | 132 | 0.00% |
| NVDA250321P00195000 | 2024-10-14 11:47AM EDT | 2025-03-21 | 59.25 | 63.55 | 63.75 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA250417P00195000 | 2024-10-14 2:36PM EDT | 2025-04-17 | 59.00 | 64.00 | 64.40 | 0.00 | - | 2 | 98 | 25.98% |
| NVDA250516P00195000 | 2024-10-09 1:31PM EDT | 2025-05-16 | 64.95 | 64.35 | 64.85 | 0.00 | - | 32 | 60 | 30.05% |
| NVDA250620P00195000 | 2024-10-09 1:24PM EDT | 2025-06-20 | 65.90 | 65.60 | 66.00 | 0.00 | - | 7 | 62 | 35.08% |
| NVDA250815P00195000 | 2024-10-09 12:55PM EDT | 2025-08-15 | 66.59 | 66.40 | 66.65 | 0.00 | - | 184 | 99 | 34.42% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 2025-09-19 | 80.98 | 71.25 | 73.00 | 0.00 | - | 3 | 3 | 50.25% |
| NVDA251219P00195000 | 2024-08-16 12:27PM EDT | 2025-12-19 | 76.88 | 78.15 | 81.60 | 0.00 | - | 2 | 1 | 58.04% |
| NVDA260116P00195000 | 2024-09-06 1:05PM EDT | 2026-01-16 | 93.93 | 72.60 | 77.65 | 0.00 | - | 10 | 11 | 52.20% |
| NVDA260618P00195000 | 2024-09-16 10:05AM EDT | 2026-06-18 | 84.00 | 71.85 | 72.40 | 0.00 | - | 3 | 0 | 36.42% |
| NVDA261218P00195000 | 2024-10-14 1:10PM EDT | 2026-12-18 | 72.00 | 74.55 | 75.15 | 0.00 | - | 1,000 | 140 | 36.11% |
| NVDA270115P00195000 | 2024-10-10 12:07PM EDT | 2027-01-15 | 74.25 | 74.65 | 75.50 | 0.00 | - | 20 | 11 | 35.99% |
© 2024 Yahoo. All rights reserved.