NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00225000 | 2024-10-09 10:27AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,426 | 98.44% |
| NVDA241115C00225000 | 2024-10-09 10:15AM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,457 | 55.86% |
| NVDA241220C00225000 | 2024-10-08 3:45PM EDT | 2024-12-20 | 0.26 | 0.21 | 0.23 | 0.00 | - | 1 | 1,516 | 54.35% |
| NVDA250117C00225000 | 2024-10-09 12:17PM EDT | 2025-01-17 | 0.46 | 0.47 | 0.49 | -0.08 | -14.81% | 39 | 3,299 | 52.05% |
| NVDA250221C00225000 | 2024-10-09 1:09PM EDT | 2025-02-21 | 1.03 | 1.04 | 1.06 | -0.12 | -10.43% | 17 | 850 | 51.69% |
| NVDA250321C00225000 | 2024-10-09 1:50PM EDT | 2025-03-21 | 1.74 | 1.73 | 1.75 | -0.23 | -11.68% | 17 | 3,452 | 52.39% |
| NVDA250620C00225000 | 2024-10-09 9:48AM EDT | 2025-06-20 | 4.02 | 4.10 | 4.20 | -0.35 | -8.01% | 9 | 1,243 | 52.50% |
| NVDA250919C00225000 | 2024-10-03 11:35AM EDT | 2025-09-19 | 4.97 | 6.80 | 6.95 | 0.00 | - | 2 | 68 | 52.81% |
| NVDA251219C00225000 | 2024-10-07 3:40PM EDT | 2025-12-19 | 9.63 | 9.70 | 9.80 | +0.90 | +10.31% | 1 | 376 | 53.29% |
| NVDA260116C00225000 | 2024-10-09 3:10PM EDT | 2026-01-16 | 10.45 | 10.40 | 10.55 | -0.55 | -5.00% | 7 | 3,035 | 53.11% |
| NVDA260618C00225000 | 2024-10-08 3:27PM EDT | 2026-06-18 | 15.64 | 15.05 | 15.25 | 0.00 | - | 4 | 440 | 53.74% |
| NVDA261218C00225000 | 2024-10-08 2:42PM EDT | 2026-12-18 | 20.60 | 20.15 | 20.45 | 0.00 | - | 5 | 2,193 | 54.14% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00225000 | 2024-09-19 3:38PM EDT | 2024-12-20 | 106.67 | 91.85 | 92.55 | 0.00 | - | 7 | 0 | 53.81% |
| NVDA250117P00225000 | 2024-07-15 3:18PM EDT | 2025-01-17 | 96.63 | 106.25 | 108.85 | 0.00 | - | 10 | 0 | 133.15% |
| NVDA250221P00225000 | 2024-08-26 10:57AM EDT | 2025-02-21 | 99.25 | 100.20 | 100.95 | 0.00 | - | 1 | 0 | 89.73% |
| NVDA250321P00225000 | 2024-08-26 3:30PM EDT | 2025-03-21 | 99.15 | 99.70 | 103.65 | 0.00 | - | 18 | 0 | 85.58% |
| NVDA250620P00225000 | 2024-10-09 3:02PM EDT | 2025-06-20 | 92.90 | 92.55 | 92.85 | +0.25 | +0.27% | 51 | 68 | 33.15% |
| NVDA250919P00225000 | 2024-10-09 1:24PM EDT | 2025-09-19 | 94.30 | 93.40 | 93.85 | +0.20 | +0.21% | 43 | 3 | 35.00% |
| NVDA251219P00225000 | 2024-09-26 12:23PM EDT | 2025-12-19 | 103.49 | 94.55 | 94.95 | 0.00 | - | 2 | 30 | 35.42% |
| NVDA260116P00225000 | 2024-10-08 10:00AM EDT | 2026-01-16 | 96.80 | 94.80 | 95.25 | 0.00 | - | 37 | 41 | 35.31% |
| NVDA261218P00225000 | 2024-08-15 10:16AM EDT | 2026-12-18 | 109.00 | 109.05 | 112.90 | 0.00 | - | 150 | 150 | 51.98% |
© 2024 Yahoo. All rights reserved.