NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:74.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00074000 | 2024-10-07 3:33PM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,149 | 0.00% |
| NVDA241025C00074000 | 2024-09-13 12:55PM EDT | 2024-10-25 | 45.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241101C00074000 | 2024-10-07 9:42AM EDT | 2024-11-01 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00074000 | 2024-10-08 1:08PM EDT | 2024-11-15 | 58.30 | 0.00 | 0.00 | 0.00 | - | 75 | 871 | 0.00% |
| NVDA241220C00074000 | 2024-10-01 10:21AM EDT | 2024-12-20 | 46.35 | 0.00 | 0.00 | 0.00 | - | 11 | 6,082 | 0.00% |
| NVDA250117C00074000 | 2024-10-08 10:55AM EDT | 2025-01-17 | 60.41 | 0.00 | 0.00 | 0.00 | - | 40 | 11,892 | 0.00% |
| NVDA250221C00074000 | 2024-10-07 10:55AM EDT | 2025-02-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| NVDA250321C00074000 | 2024-10-07 11:30AM EDT | 2025-03-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,524 | 0.00% |
| NVDA250620C00074000 | 2024-10-02 10:08AM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,944 | 0.00% |
| NVDA250919C00074000 | 2024-10-08 9:30AM EDT | 2025-09-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| NVDA251219C00074000 | 2024-10-08 12:57PM EDT | 2025-12-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,308 | 0.00% |
| NVDA260116C00074000 | 2024-10-08 2:39PM EDT | 2026-01-16 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 0.00% |
| NVDA260618C00074000 | 2024-10-04 3:02PM EDT | 2026-06-18 | 62.95 | 0.00 | 0.00 | 0.00 | - | 10 | 685 | 0.00% |
| NVDA261218C00074000 | 2024-09-27 11:17AM EDT | 2026-12-18 | 62.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5,205 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00074000 | 2024-10-08 3:33PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 760 | 14,070 | 50.00% |
| NVDA241025P00074000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 2,283 | 50.00% |
| NVDA241101P00074000 | 2024-10-08 11:30AM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 50.00% |
| NVDA241115P00074000 | 2024-10-08 2:45PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5,139 | 50.00% |
| NVDA241220P00074000 | 2024-10-07 3:18PM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 3,032 | 25.00% |
| NVDA250117P00074000 | 2024-10-08 3:19PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 230 | 5,835 | 25.00% |
| NVDA250221P00074000 | 2024-10-08 2:06PM EDT | 2025-02-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 1,909 | 25.00% |
| NVDA250321P00074000 | 2024-10-08 9:57AM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 4,166 | 12.50% |
| NVDA250620P00074000 | 2024-10-08 11:24AM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 2,509 | 12.50% |
| NVDA250919P00074000 | 2024-10-08 11:00AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 42 | 2,434 | 12.50% |
| NVDA251219P00074000 | 2024-10-08 2:35PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 405 | 12.50% |
| NVDA260116P00074000 | 2024-10-07 9:42AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,449 | 12.50% |
| NVDA260618P00074000 | 2024-10-07 3:28PM EDT | 2026-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 6 | 398 | 12.50% |
| NVDA261218P00074000 | 2024-10-03 1:26PM EDT | 2026-12-18 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,249 | 6.25% |
© 2024 Yahoo. All rights reserved.