NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00034000 | 2024-09-25 12:03PM EDT | 2024-10-18 | 89.51 | 90.65 | 91.20 | 0.00 | - | 10 | 25 | 206.25% |
| NVDA241115C00034000 | 2024-08-29 11:50AM EDT | 2024-11-15 | 87.85 | 87.35 | 88.00 | 0.00 | - | 2 | 311 | 0.00% |
| NVDA241220C00034000 | 2024-10-01 2:41PM EDT | 2024-12-20 | 84.35 | 90.95 | 91.65 | 0.00 | - | 2 | 2,649 | 143.85% |
| NVDA250117C00034000 | 2024-10-03 10:08AM EDT | 2025-01-17 | 90.91 | 91.20 | 91.75 | 0.00 | - | 1 | 5,706 | 131.35% |
| NVDA250221C00034000 | 2024-10-03 9:31AM EDT | 2025-02-21 | 87.40 | 91.30 | 92.10 | 0.00 | - | 1 | 60 | 121.14% |
| NVDA250321C00034000 | 2024-09-19 9:59AM EDT | 2025-03-21 | 85.58 | 91.50 | 92.45 | 0.00 | - | 2 | 207 | 117.48% |
| NVDA250620C00034000 | 2024-10-03 3:59PM EDT | 2025-06-20 | 90.35 | 91.50 | 93.10 | 0.00 | - | 5 | 2,006 | 100.29% |
| NVDA251219C00034000 | 2024-09-26 3:32PM EDT | 2025-12-19 | 92.97 | 92.30 | 95.35 | 0.00 | - | 20 | 1,435 | 92.68% |
| NVDA260116C00034000 | 2024-09-12 11:48AM EDT | 2026-01-16 | 87.17 | 92.50 | 95.35 | 0.00 | - | 10 | 314 | 90.75% |
| NVDA260618C00034000 | 2024-08-06 1:01PM EDT | 2026-06-18 | 78.22 | 75.70 | 81.15 | 0.00 | - | 10 | 113 | 0.00% |
| NVDA261218C00034000 | 2024-07-31 9:52AM EDT | 2026-12-18 | 85.60 | 84.20 | 92.75 | 0.00 | - | 1 | 430 | 60.74% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00034000 | 2024-10-02 9:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 84 | 206.25% |
| NVDA241115P00034000 | 2024-09-30 11:34AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 252 | 742 | 128.13% |
| NVDA241220P00034000 | 2024-09-26 2:16PM EDT | 2024-12-20 | 0.02 | 0.03 | 0.04 | 0.00 | - | 34 | 5,397 | 105.47% |
| NVDA250117P00034000 | 2024-10-04 10:28AM EDT | 2025-01-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 15 | 19,338 | 94.14% |
| NVDA250221P00034000 | 2024-09-18 12:39PM EDT | 2025-02-21 | 0.11 | 0.06 | 0.09 | 0.00 | - | 10 | 1,860 | 85.35% |
| NVDA250321P00034000 | 2024-09-26 11:19AM EDT | 2025-03-21 | 0.09 | 0.10 | 0.12 | 0.00 | - | 1 | 97 | 81.64% |
| NVDA250620P00034000 | 2024-09-17 12:58PM EDT | 2025-06-20 | 0.30 | 0.22 | 0.25 | 0.00 | - | 120 | 1,956 | 72.85% |
| NVDA251219P00034000 | 2024-09-27 1:39PM EDT | 2025-12-19 | 0.57 | 0.51 | 0.58 | 0.00 | - | 10 | 10,952 | 63.92% |
| NVDA260116P00034000 | 2024-09-06 11:44AM EDT | 2026-01-16 | 1.06 | 0.58 | 0.66 | 0.00 | - | 1 | 900 | 63.43% |
| NVDA260618P00034000 | 2024-10-01 10:58AM EDT | 2026-06-18 | 1.04 | 0.86 | 1.00 | 0.00 | - | 1 | 211 | 59.52% |
| NVDA261218P00034000 | 2024-09-16 10:49AM EDT | 2026-12-18 | 1.61 | 1.24 | 1.36 | 0.00 | - | 1 | 1,386 | 56.15% |
© 2024 Yahoo. All rights reserved.