NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:265.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00265000 | 2024-09-25 2:34PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 128.13% |
| NVDA241115C00265000 | 2024-10-08 3:47PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 712 | 3,890 | 65.63% |
| NVDA241220C00265000 | 2024-10-08 2:27PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 9 | 3,164 | 59.18% |
| NVDA250117C00265000 | 2024-10-09 9:30AM EDT | 2025-01-17 | 0.20 | 0.17 | 0.18 | -0.01 | -4.76% | 10 | 4,072 | 56.35% |
| NVDA250221C00265000 | 2024-10-08 9:39AM EDT | 2025-02-21 | 0.40 | 0.39 | 0.41 | 0.00 | - | 1 | 533 | 54.35% |
| NVDA250321C00265000 | 2024-10-09 9:49AM EDT | 2025-03-21 | 0.75 | 0.69 | 0.71 | -0.03 | -3.85% | 98 | 2,083 | 54.03% |
| NVDA250620C00265000 | 2024-10-09 12:19PM EDT | 2025-06-20 | 2.00 | 2.01 | 2.05 | -0.25 | -11.11% | 15 | 18,633 | 53.02% |
| NVDA250919C00265000 | 2024-10-09 12:05PM EDT | 2025-09-19 | 3.85 | 3.80 | 3.90 | -0.27 | -6.55% | 2 | 696 | 52.93% |
| NVDA251219C00265000 | 2024-10-08 10:37AM EDT | 2025-12-19 | 6.16 | 5.95 | 6.10 | 0.00 | - | 1 | 244 | 53.28% |
| NVDA260116C00265000 | 2024-10-08 9:30AM EDT | 2026-01-16 | 6.35 | 6.55 | 6.70 | 0.00 | - | 1 | 869 | 53.13% |
| NVDA260618C00265000 | 2024-10-08 3:34PM EDT | 2026-06-18 | 10.97 | 10.30 | 10.55 | 0.00 | - | 2 | 529 | 53.45% |
| NVDA261218C00265000 | 2024-10-08 2:13PM EDT | 2026-12-18 | 15.20 | 14.80 | 15.00 | 0.00 | - | 17 | 1,102 | 53.66% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00265000 | 2024-10-01 10:28AM EDT | 2024-10-18 | 147.25 | 132.45 | 133.10 | 0.00 | - | - | 0 | 185.55% |
| NVDA241115P00265000 | 2024-09-06 9:41AM EDT | 2024-11-15 | 159.80 | 139.50 | 142.05 | 0.00 | - | 4 | 0 | 196.45% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 2024-12-20 | 138.14 | 157.00 | 158.30 | 0.00 | - | 20 | 0 | 222.24% |
| NVDA250117P00265000 | 2024-06-18 3:04PM EDT | 2025-01-17 | 129.60 | 142.80 | 146.40 | 0.00 | - | 2 | 0 | 137.98% |
| NVDA250321P00265000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 159.65 | 143.75 | 147.80 | 0.00 | - | 4 | 0 | 112.21% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 2025-06-20 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 89.07% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 2025-09-19 | 139.05 | 147.15 | 151.00 | 0.00 | - | - | 0 | 84.53% |
| NVDA251219P00265000 | 2024-08-20 12:12PM EDT | 2025-12-19 | 138.25 | 139.00 | 155.00 | 0.00 | - | 1 | 0 | 71.21% |
| NVDA260116P00265000 | 2024-08-26 3:27PM EDT | 2026-01-16 | 139.50 | 136.10 | 147.65 | 0.00 | - | 1 | 0 | 58.67% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 2026-12-18 | 140.35 | 143.05 | 143.80 | 0.00 | - | 5 | 0 | 47.83% |
© 2024 Yahoo. All rights reserved.