NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00063000 | 2024-10-03 3:20PM EDT | 2024-10-18 | 59.60 | 71.15 | 72.10 | 0.00 | - | 11 | 299 | 275.59% |
| NVDA241025C00063000 | 2024-09-19 10:17AM EDT | 2024-10-25 | 56.56 | 71.55 | 72.20 | 0.00 | - | - | 5 | 160.94% |
| NVDA241115C00063000 | 2024-10-10 1:52PM EDT | 2024-11-15 | 71.75 | 72.00 | 72.35 | 0.00 | - | 10 | 721 | 127.73% |
| NVDA241220C00063000 | 2024-10-09 1:37PM EDT | 2024-12-20 | 69.75 | 72.40 | 72.85 | 0.00 | - | 13 | 1,834 | 104.40% |
| NVDA250117C00063000 | 2024-10-07 2:51PM EDT | 2025-01-17 | 67.06 | 72.70 | 73.30 | 0.00 | - | 32 | 6,741 | 95.46% |
| NVDA250221C00063000 | 2024-09-10 11:01AM EDT | 2025-02-21 | 46.95 | 72.95 | 74.35 | 0.00 | - | 1 | 874 | 90.75% |
| NVDA250620C00063000 | 2024-10-02 10:19AM EDT | 2025-06-20 | 59.30 | 74.75 | 76.05 | 0.00 | - | 21 | 17,595 | 79.24% |
| NVDA251219C00063000 | 2024-09-12 9:33AM EDT | 2025-12-19 | 61.50 | 76.60 | 79.85 | 0.00 | - | 16 | 693 | 73.40% |
| NVDA260116C00063000 | 2024-10-04 1:31PM EDT | 2026-01-16 | 68.30 | 77.20 | 80.15 | 0.00 | - | 9 | 1,628 | 72.97% |
| NVDA260618C00063000 | 2024-09-27 12:27PM EDT | 2026-06-18 | 67.30 | 79.85 | 81.25 | 0.00 | - | 10 | 338 | 69.61% |
| NVDA261218C00063000 | 2024-10-09 9:54AM EDT | 2026-12-18 | 80.68 | 81.90 | 83.80 | 0.00 | - | 1 | 2,546 | 67.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00063000 | 2024-10-11 3:26PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5,259 | 184.38% |
| NVDA241025P00063000 | 2024-10-11 3:43PM EDT | 2024-10-25 | 0.03 | 0.01 | 0.04 | 0.00 | - | 49 | 315 | 142.19% |
| NVDA241115P00063000 | 2024-10-10 12:14PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 7,651 | 96.88% |
| NVDA241220P00063000 | 2024-10-09 10:11AM EDT | 2024-12-20 | 0.16 | 0.11 | 0.16 | 0.00 | - | 3 | 5,124 | 77.54% |
| NVDA250117P00063000 | 2024-10-09 11:50AM EDT | 2025-01-17 | 0.29 | 0.21 | 0.27 | 0.00 | - | 36 | 5,489 | 71.19% |
| NVDA250221P00063000 | 2024-10-08 1:36PM EDT | 2025-02-21 | 0.49 | 0.43 | 0.46 | 0.00 | - | 10 | 1,034 | 67.48% |
| NVDA250620P00063000 | 2024-10-02 10:07AM EDT | 2025-06-20 | 1.71 | 1.16 | 1.26 | 0.00 | - | 10 | 2,304 | 59.67% |
| NVDA251219P00063000 | 2024-09-18 10:20AM EDT | 2025-12-19 | 3.85 | 2.39 | 2.54 | 0.00 | - | 20 | 802 | 54.16% |
| NVDA260116P00063000 | 2024-09-30 11:17AM EDT | 2026-01-16 | 3.42 | 2.63 | 2.74 | 0.00 | - | 10 | 4,984 | 53.74% |
| NVDA260618P00063000 | 2024-10-10 2:57PM EDT | 2026-06-18 | 3.82 | 3.75 | 3.90 | 0.00 | - | 5 | 613 | 51.71% |
| NVDA261218P00063000 | 2024-10-09 1:55PM EDT | 2026-12-18 | 5.13 | 5.05 | 5.20 | 0.00 | - | 11 | 785 | 50.21% |
© 2024 Yahoo. All rights reserved.