NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00055000 | 2024-10-11 10:04AM EDT | 2024-10-11 | 79.15 | 80.30 | 80.80 | +1.15 | +1.47% | 2 | 18 | 990.23% |
| NVDA241018C00055000 | 2024-10-09 3:26PM EDT | 2024-10-18 | 77.45 | 80.40 | 80.65 | 0.00 | - | 48 | 570 | 347.85% |
| NVDA241025C00055000 | 2024-10-07 9:34AM EDT | 2024-10-25 | 72.00 | 80.30 | 80.75 | 0.00 | - | 1 | 28 | 254.00% |
| NVDA241101C00055000 | 2024-10-10 11:22AM EDT | 2024-11-01 | 79.25 | 80.35 | 80.80 | 0.00 | - | 1 | 85 | 212.50% |
| NVDA241115C00055000 | 2024-10-10 1:52PM EDT | 2024-11-15 | 79.69 | 80.60 | 80.95 | 0.00 | - | 51 | 271 | 173.93% |
| NVDA241220C00055000 | 2024-10-09 3:47PM EDT | 2024-12-20 | 78.05 | 81.00 | 81.50 | 0.00 | - | 7 | 4,997 | 135.06% |
| NVDA250117C00055000 | 2024-10-10 11:02AM EDT | 2025-01-17 | 80.20 | 81.45 | 81.80 | 0.00 | - | 2 | 18,152 | 120.80% |
| NVDA250221C00055000 | 2024-09-20 3:32PM EDT | 2025-02-21 | 63.37 | 81.40 | 82.30 | 0.00 | - | 8 | 326 | 106.86% |
| NVDA250321C00055000 | 2024-10-07 9:41AM EDT | 2025-03-21 | 73.85 | 82.05 | 82.85 | 0.00 | - | 2 | 104 | 103.98% |
| NVDA250417C00055000 | 2024-10-08 12:15PM EDT | 2025-04-17 | 79.25 | 82.10 | 83.35 | 0.00 | - | 2 | 24 | 98.94% |
| NVDA250620C00055000 | 2024-10-08 3:55PM EDT | 2025-06-20 | 80.94 | 82.75 | 83.60 | 0.00 | - | 14 | 6,423 | 89.10% |
| NVDA250815C00055000 | 2024-10-03 9:44AM EDT | 2025-08-15 | 71.25 | 83.35 | 84.25 | 0.00 | - | 4 | 26 | 84.88% |
| NVDA250919C00055000 | 2024-10-09 11:10AM EDT | 2025-09-19 | 82.43 | 84.25 | 84.95 | 0.00 | - | 57 | 312 | 85.28% |
| NVDA251219C00055000 | 2024-10-10 10:57AM EDT | 2025-12-19 | 84.60 | 84.10 | 87.35 | 0.00 | - | 7 | 4,439 | 81.51% |
| NVDA260116C00055000 | 2024-10-10 10:02AM EDT | 2026-01-16 | 83.57 | 84.15 | 86.45 | 0.00 | - | 10 | 5,107 | 76.97% |
| NVDA260618C00055000 | 2024-10-10 1:39PM EDT | 2026-06-18 | 86.40 | 86.75 | 88.25 | 0.00 | - | 30 | 699 | 75.52% |
| NVDA261218C00055000 | 2024-10-11 10:04AM EDT | 2026-12-18 | 88.90 | 88.80 | 90.25 | +0.85 | +0.97% | 1 | 3,495 | 72.96% |
| NVDA270115C00055000 | 2024-10-10 10:43AM EDT | 2027-01-15 | 88.35 | 88.50 | 90.85 | 0.00 | - | 5 | 45 | 72.18% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00055000 | 2024-10-11 10:17AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,776 | 537.50% |
| NVDA241018P00055000 | 2024-10-11 9:40AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,179 | 193.75% |
| NVDA241025P00055000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 125 | 153.13% |
| NVDA241101P00055000 | 2024-10-10 10:26AM EDT | 2024-11-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 48 | 132.81% |
| NVDA241108P00055000 | 2024-10-10 12:25PM EDT | 2024-11-08 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 1,068 | 119.53% |
| NVDA241115P00055000 | 2024-10-10 10:05AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 13,130 | 103.91% |
| NVDA241122P00055000 | 2024-10-08 11:23AM EDT | 2024-11-22 | 0.05 | 0.01 | 0.09 | 0.00 | - | 7 | 8 | 102.34% |
| NVDA241220P00055000 | 2024-10-09 1:00PM EDT | 2024-12-20 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 11,518 | 85.74% |
| NVDA250117P00055000 | 2024-10-11 10:22AM EDT | 2025-01-17 | 0.17 | 0.16 | 0.17 | 0.00 | - | 210 | 26,501 | 78.03% |
| NVDA250221P00055000 | 2024-10-10 1:12PM EDT | 2025-02-21 | 0.28 | 0.27 | 0.29 | 0.00 | - | 325 | 4,743 | 72.41% |
| NVDA250321P00055000 | 2024-10-08 2:17PM EDT | 2025-03-21 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 184 | 70.70% |
| NVDA250417P00055000 | 2024-10-09 10:39AM EDT | 2025-04-17 | 0.53 | 0.53 | 0.56 | 0.00 | - | 10 | 247 | 68.07% |
| NVDA250516P00055000 | 2024-10-08 9:59AM EDT | 2025-05-16 | 0.70 | 0.63 | 0.67 | 0.00 | - | 2 | 17 | 65.45% |
| NVDA250620P00055000 | 2024-10-10 12:26PM EDT | 2025-06-20 | 0.84 | 0.85 | 0.88 | 0.00 | - | 1 | 9,394 | 64.18% |
| NVDA250815P00055000 | 2024-10-10 2:58PM EDT | 2025-08-15 | 1.03 | 1.04 | 1.07 | 0.00 | - | 2 | 1,448 | 60.50% |
| NVDA250919P00055000 | 2024-10-09 11:10AM EDT | 2025-09-19 | 1.19 | 1.23 | 1.25 | 0.00 | - | 56 | 669 | 59.35% |
| NVDA251219P00055000 | 2024-10-10 1:20PM EDT | 2025-12-19 | 1.70 | 1.70 | 1.74 | 0.00 | - | 3 | 11,218 | 56.90% |
| NVDA260116P00055000 | 2024-10-10 3:44PM EDT | 2026-01-16 | 1.83 | 1.85 | 1.91 | 0.00 | - | 35 | 12,027 | 56.35% |
| NVDA260618P00055000 | 2024-10-09 3:33PM EDT | 2026-06-18 | 2.60 | 2.64 | 2.74 | 0.00 | - | 35 | 5,256 | 53.61% |
| NVDA260918P00055000 | 2024-10-08 9:41AM EDT | 2026-09-18 | 3.28 | 3.10 | 3.30 | 0.00 | - | 1 | 23 | 52.52% |
| NVDA261218P00055000 | 2024-10-10 1:27PM EDT | 2026-12-18 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 9,211 | 51.39% |
| NVDA270115P00055000 | 2024-10-10 9:56AM EDT | 2027-01-15 | 3.95 | 3.55 | 3.95 | 0.00 | - | 1 | 69 | 50.93% |
© 2024 Yahoo. All rights reserved.