NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:250.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00250000 | 2024-10-08 11:46AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,535 | 118.75% |
| NVDA241115C00250000 | 2024-10-09 12:40PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 5,119 | 59.38% |
| NVDA241220C00250000 | 2024-10-09 1:06PM EDT | 2024-12-20 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 83 | 25,907 | 57.72% |
| NVDA250117C00250000 | 2024-10-09 2:28PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 431 | 57,116 | 54.88% |
| NVDA250221C00250000 | 2024-10-09 1:47PM EDT | 2025-02-21 | 0.55 | 0.55 | 0.58 | -0.09 | -14.06% | 33 | 2,048 | 53.32% |
| NVDA250321C00250000 | 2024-10-09 1:53PM EDT | 2025-03-21 | 0.96 | 0.97 | 0.99 | -0.12 | -11.11% | 92 | 6,018 | 53.42% |
| NVDA250620C00250000 | 2024-10-09 2:29PM EDT | 2025-06-20 | 2.69 | 2.65 | 2.69 | -0.13 | -4.61% | 695 | 9,709 | 52.88% |
| NVDA250919C00250000 | 2024-10-09 12:00PM EDT | 2025-09-19 | 4.81 | 4.75 | 4.85 | -0.24 | -4.75% | 36 | 2,711 | 52.90% |
| NVDA251219C00250000 | 2024-10-09 1:37PM EDT | 2025-12-19 | 7.10 | 7.15 | 7.25 | -0.30 | -4.05% | 63 | 1,348 | 53.21% |
| NVDA260116C00250000 | 2024-10-09 11:55AM EDT | 2026-01-16 | 7.75 | 7.85 | 7.95 | -0.60 | -7.19% | 33 | 3,571 | 53.17% |
| NVDA260618C00250000 | 2024-10-09 9:38AM EDT | 2026-06-18 | 12.34 | 11.95 | 12.10 | +0.04 | +0.33% | 3 | 963 | 53.57% |
| NVDA261218C00250000 | 2024-10-09 2:04PM EDT | 2026-12-18 | 16.61 | 16.65 | 16.80 | -0.59 | -3.43% | 16 | 6,022 | 53.79% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00250000 | 2024-09-18 1:27PM EDT | 2024-10-18 | 135.20 | 117.40 | 118.05 | 0.00 | - | 5 | 0 | 165.63% |
| NVDA241115P00250000 | 2024-06-18 9:30AM EDT | 2024-11-15 | 118.80 | 126.15 | 130.15 | 0.00 | - | 2 | 0 | 206.10% |
| NVDA241220P00250000 | 2024-09-23 11:34AM EDT | 2024-12-20 | 134.30 | 117.45 | 117.80 | 0.00 | - | 2 | 0 | 55.66% |
| NVDA250117P00250000 | 2024-10-09 11:27AM EDT | 2025-01-17 | 116.77 | 117.35 | 117.90 | -0.93 | -0.79% | 1 | 1 | 57.52% |
| NVDA250221P00250000 | 2024-08-23 2:02PM EDT | 2025-02-21 | 121.58 | 132.40 | 136.25 | 0.00 | - | 67 | 0 | 130.75% |
| NVDA250321P00250000 | 2024-08-29 9:52AM EDT | 2025-03-21 | 127.15 | 127.65 | 129.70 | 0.00 | - | 8 | 0 | 101.03% |
| NVDA250620P00250000 | 2024-09-26 3:17PM EDT | 2025-06-20 | 125.96 | 116.75 | 118.55 | 0.00 | - | 15 | 0 | 43.10% |
| NVDA250919P00250000 | 2024-08-26 10:49AM EDT | 2025-09-19 | 125.25 | 125.30 | 126.50 | 0.00 | - | 3 | 0 | 62.85% |
| NVDA251219P00250000 | 2024-10-09 1:27PM EDT | 2025-12-19 | 118.55 | 118.05 | 118.50 | +0.55 | +0.47% | 16 | 20 | 32.69% |
| NVDA260116P00250000 | 2024-10-09 1:59PM EDT | 2026-01-16 | 118.55 | 118.20 | 118.65 | -0.45 | -0.38% | 17 | 50 | 32.57% |
| NVDA260618P00250000 | 2024-10-09 10:06AM EDT | 2026-06-18 | 118.95 | 119.30 | 119.85 | -24.05 | -16.82% | 1 | 3 | 32.92% |
| NVDA261218P00250000 | 2024-10-08 2:42PM EDT | 2026-12-18 | 120.90 | 120.75 | 121.35 | 0.00 | - | 3 | 42 | 32.72% |
© 2024 Yahoo. All rights reserved.