NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00220000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 2,296 | 96.88% |
| NVDA241115C00220000 | 2024-10-09 10:23AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,830 | 56.25% |
| NVDA241220C00220000 | 2024-10-09 3:29PM EDT | 2024-12-20 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 121 | 2,632 | 53.71% |
| NVDA250117C00220000 | 2024-10-09 3:42PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.56 | -0.13 | -18.84% | 9 | 5,242 | 51.54% |
| NVDA250221C00220000 | 2024-10-09 3:38PM EDT | 2025-02-21 | 1.20 | 1.19 | 1.22 | -0.17 | -12.41% | 50 | 695 | 51.45% |
| NVDA250321C00220000 | 2024-10-09 11:52AM EDT | 2025-03-21 | 1.98 | 1.95 | 1.98 | -0.25 | -11.21% | 4 | 1,644 | 52.25% |
| NVDA250417C00220000 | 2024-10-09 3:33PM EDT | 2025-04-17 | 2.60 | 2.58 | 2.64 | -0.18 | -6.47% | 7 | 94 | 51.92% |
| NVDA250516C00220000 | 2024-10-09 3:49PM EDT | 2025-05-16 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 20 | 56 | 51.49% |
| NVDA250620C00220000 | 2024-10-09 3:49PM EDT | 2025-06-20 | 4.54 | 4.50 | 4.60 | -0.31 | -6.39% | 80 | 1,697 | 52.48% |
| NVDA250919C00220000 | 2024-10-08 1:18PM EDT | 2025-09-19 | 7.54 | 7.30 | 7.40 | +0.08 | +1.07% | 1 | 1,686 | 52.70% |
| NVDA251219C00220000 | 2024-10-09 11:04AM EDT | 2025-12-19 | 10.75 | 10.25 | 10.40 | +0.15 | +1.42% | 14 | 372 | 53.25% |
| NVDA260116C00220000 | 2024-10-09 2:28PM EDT | 2026-01-16 | 11.20 | 11.05 | 11.25 | -0.40 | -3.45% | 53 | 2,002 | 53.24% |
| NVDA260618C00220000 | 2024-10-09 11:00AM EDT | 2026-06-18 | 16.25 | 15.75 | 15.95 | +0.25 | +1.56% | 1 | 2,363 | 53.75% |
| NVDA260918C00220000 | 2024-10-01 11:48AM EDT | 2026-09-18 | 12.88 | 18.35 | 18.60 | 0.00 | - | - | 20 | 53.91% |
| NVDA261218C00220000 | 2024-10-09 3:16PM EDT | 2026-12-18 | 21.07 | 20.85 | 21.10 | -0.43 | -2.00% | 998 | 2,726 | 54.05% |
| NVDA270115C00220000 | 2024-10-09 11:28AM EDT | 2027-01-15 | 21.98 | 21.50 | 21.80 | +0.13 | +0.59% | 2 | 616 | 54.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 2024-10-18 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 237.99% |
| NVDA241115P00220000 | 2024-10-04 3:02PM EDT | 2024-11-15 | 95.59 | 86.85 | 87.65 | 0.00 | - | 4 | 0 | 76.17% |
| NVDA241220P00220000 | 2024-10-04 3:05PM EDT | 2024-12-20 | 95.58 | 87.05 | 87.65 | 0.00 | - | 4 | 0 | 54.98% |
| NVDA250117P00220000 | 2024-08-22 12:15PM EDT | 2025-01-17 | 94.56 | 102.40 | 106.20 | 0.00 | - | 4 | 0 | 137.21% |
| NVDA250221P00220000 | 2024-10-08 9:37AM EDT | 2025-02-21 | 89.20 | 86.65 | 87.90 | 0.00 | - | 100 | 0 | 44.46% |
| NVDA250321P00220000 | 2024-08-26 2:25PM EDT | 2025-03-21 | 94.55 | 94.65 | 98.60 | 0.00 | - | 11 | 0 | 83.42% |
| NVDA250620P00220000 | 2024-10-09 2:26PM EDT | 2025-06-20 | 88.25 | 87.75 | 88.15 | +0.20 | +0.23% | 58 | 59 | 34.77% |
| NVDA250919P00220000 | 2024-10-09 10:27AM EDT | 2025-09-19 | 88.45 | 88.80 | 89.25 | -11.15 | -11.19% | 8 | 3 | 35.77% |
| NVDA251219P00220000 | 2024-10-09 1:03PM EDT | 2025-12-19 | 90.70 | 89.90 | 90.40 | -22.30 | -19.73% | 2 | 82 | 35.84% |
| NVDA260116P00220000 | 2024-10-08 2:37PM EDT | 2026-01-16 | 90.80 | 90.25 | 90.75 | 0.00 | - | 1 | 142 | 35.79% |
| NVDA260618P00220000 | 2024-09-09 12:34PM EDT | 2026-06-18 | 115.46 | 92.25 | 92.75 | 0.00 | - | 3 | 3 | 35.63% |
| NVDA261218P00220000 | 2024-10-07 2:51PM EDT | 2026-12-18 | 97.90 | 94.35 | 94.95 | 0.00 | - | 2 | 18 | 35.13% |
© 2024 Yahoo. All rights reserved.