NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:57.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00057000 | 2024-09-30 1:42PM EDT | 2024-10-18 | 63.15 | 75.90 | 76.20 | 0.00 | - | 1 | 206 | 337.89% |
| NVDA241115C00057000 | 2024-09-25 2:44PM EDT | 2024-11-15 | 66.95 | 76.25 | 76.60 | 0.00 | - | 1 | 186 | 183.40% |
| NVDA241220C00057000 | 2024-10-07 11:51AM EDT | 2024-12-20 | 73.00 | 76.50 | 76.90 | 0.00 | - | 1 | 2,742 | 137.21% |
| NVDA250117C00057000 | 2024-09-24 11:27AM EDT | 2025-01-17 | 61.65 | 76.95 | 77.35 | 0.00 | - | 1 | 9,443 | 122.93% |
| NVDA250221C00057000 | 2024-09-05 11:01AM EDT | 2025-02-21 | 52.50 | 68.95 | 70.20 | 0.00 | - | 10 | 1,526 | 0.00% |
| NVDA250620C00057000 | 2024-10-07 12:07PM EDT | 2025-06-20 | 75.25 | 78.80 | 79.40 | 0.00 | - | 40 | 1,455 | 91.88% |
| NVDA251219C00057000 | 2024-09-25 10:44AM EDT | 2025-12-19 | 73.16 | 79.50 | 81.75 | 0.00 | - | 10 | 10,311 | 77.66% |
| NVDA260116C00057000 | 2024-10-08 10:32AM EDT | 2026-01-16 | 80.85 | 80.40 | 82.30 | 0.00 | - | 2 | 848 | 78.54% |
| NVDA260618C00057000 | 2024-10-08 11:40AM EDT | 2026-06-18 | 82.70 | 82.85 | 84.15 | 0.00 | - | 1 | 369 | 76.08% |
| NVDA261218C00057000 | 2024-10-04 12:40PM EDT | 2026-12-18 | 77.40 | 85.00 | 86.45 | 0.00 | - | 1 | 893 | 73.71% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00057000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,419 | 162.50% |
| NVDA241115P00057000 | 2024-10-09 10:02AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 1,616 | 95.31% |
| NVDA241220P00057000 | 2024-10-08 12:56PM EDT | 2024-12-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 12 | 2,639 | 80.47% |
| NVDA250117P00057000 | 2024-10-08 2:44PM EDT | 2025-01-17 | 0.21 | 0.19 | 0.20 | 0.00 | - | 3 | 6,794 | 74.51% |
| NVDA250221P00057000 | 2024-10-04 9:55AM EDT | 2025-02-21 | 0.39 | 0.32 | 0.34 | 0.00 | - | 1 | 905 | 69.53% |
| NVDA250620P00057000 | 2024-10-04 10:46AM EDT | 2025-06-20 | 1.05 | 0.90 | 0.94 | 0.00 | - | 1 | 8,993 | 61.18% |
| NVDA251219P00057000 | 2024-10-08 2:37PM EDT | 2025-12-19 | 1.92 | 1.81 | 1.86 | 0.00 | - | 3 | 2,147 | 54.61% |
| NVDA260116P00057000 | 2024-10-08 11:15AM EDT | 2026-01-16 | 2.08 | 1.97 | 2.03 | 0.00 | - | 4 | 1,297 | 54.10% |
| NVDA260618P00057000 | 2024-10-08 1:46PM EDT | 2026-06-18 | 3.00 | 2.85 | 2.92 | 0.00 | - | 6 | 753 | 51.78% |
| NVDA261218P00057000 | 2024-09-20 1:12PM EDT | 2026-12-18 | 5.29 | 3.85 | 4.00 | 0.00 | - | 1 | 5,387 | 50.16% |
© 2024 Yahoo. All rights reserved.