NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:221.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00221000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 330 | 96.88% |
| NVDA241115C00221000 | 2024-10-09 12:20PM EDT | 2024-11-15 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 105 | 225 | 57.03% |
| NVDA241220C00221000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 0.30 | 0.24 | 0.26 | 0.00 | - | 2 | 126 | 53.81% |
| NVDA250117C00221000 | 2024-10-09 9:58AM EDT | 2025-01-17 | 0.58 | 0.54 | 0.55 | +0.03 | +5.45% | 16 | 584 | 51.76% |
| NVDA250221C00221000 | 2024-10-08 2:59PM EDT | 2025-02-21 | 1.34 | 1.15 | 1.19 | 0.00 | - | 12 | 185 | 51.50% |
| NVDA250321C00221000 | 2024-10-08 12:54PM EDT | 2025-03-21 | 2.10 | 1.89 | 1.92 | 0.00 | - | 203 | 190 | 52.21% |
| NVDA250620C00221000 | 2024-10-08 2:33PM EDT | 2025-06-20 | 4.60 | 4.45 | 4.55 | 0.00 | - | 1 | 376 | 52.62% |
| NVDA250919C00221000 | 2024-09-23 10:41AM EDT | 2025-09-19 | 4.15 | 7.25 | 7.30 | 0.00 | - | 1 | 19 | 52.80% |
| NVDA251219C00221000 | 2024-10-02 10:24AM EDT | 2025-12-19 | 6.72 | 10.10 | 10.20 | 0.00 | - | 1 | 61 | 53.16% |
| NVDA260116C00221000 | 2024-10-09 11:19AM EDT | 2026-01-16 | 11.35 | 10.90 | 11.10 | -0.18 | -1.56% | 4 | 393 | 53.20% |
| NVDA260618C00221000 | 2024-08-30 9:31AM EDT | 2026-06-18 | 13.70 | 12.10 | 12.60 | 0.00 | - | 1 | 79 | 48.81% |
| NVDA261218C00221000 | 2024-10-03 3:40PM EDT | 2026-12-18 | 16.80 | 20.60 | 20.85 | 0.00 | - | 1 | 262 | 53.94% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00221000 | 2024-08-29 3:47PM EDT | 2024-11-15 | 102.32 | 98.95 | 100.40 | 0.00 | - | - | 0 | 188.16% |
| NVDA241220P00221000 | 2024-08-20 11:07AM EDT | 2024-12-20 | 94.55 | 102.70 | 103.55 | 0.00 | - | - | 0 | 152.08% |
| NVDA250117P00221000 | 2024-06-27 3:18PM EDT | 2025-01-17 | 96.55 | 106.20 | 109.90 | 0.00 | - | 10 | 0 | 148.03% |
| NVDA250221P00221000 | 2024-08-22 12:14PM EDT | 2025-02-21 | 95.70 | 103.40 | 107.25 | 0.00 | - | - | 0 | 118.74% |
| NVDA250321P00221000 | 2024-08-26 12:46PM EDT | 2025-03-21 | 94.55 | 95.65 | 99.60 | 0.00 | - | 2 | 0 | 83.74% |
| NVDA250620P00221000 | 2024-10-09 2:52PM EDT | 2025-06-20 | 89.25 | 88.85 | 89.75 | +0.05 | +0.06% | 39 | 83 | 38.97% |
© 2024 Yahoo. All rights reserved.