NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:90.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00090000 | 2024-10-15 11:04AM EDT | 2024-10-18 | 42.20 | 42.25 | 42.40 | -6.55 | -13.44% | 782 | 11,841 | 286.04% |
| NVDA241025C00090000 | 2024-10-15 10:35AM EDT | 2024-10-25 | 41.20 | 42.65 | 42.85 | -7.75 | -15.83% | 91 | 254 | 184.28% |
| NVDA241101C00090000 | 2024-10-15 10:33AM EDT | 2024-11-01 | 41.95 | 42.70 | 43.20 | -6.92 | -14.16% | 3 | 290 | 148.14% |
| NVDA241108C00090000 | 2024-10-14 11:41AM EDT | 2024-11-08 | 40.22 | 42.70 | 43.05 | -8.13 | -16.81% | 2 | 5 | 124.41% |
| NVDA241115C00090000 | 2024-10-15 10:53AM EDT | 2024-11-15 | 43.09 | 42.70 | 42.95 | -6.20 | -12.58% | 243 | 21,992 | 109.20% |
| NVDA241122C00090000 | 2024-10-15 10:10AM EDT | 2024-11-22 | 45.80 | 43.00 | 43.45 | -3.85 | -7.75% | 2 | 115 | 104.30% |
| NVDA241220C00090000 | 2024-10-15 10:39AM EDT | 2024-12-20 | 41.50 | 44.15 | 44.60 | -8.00 | -16.16% | 89 | 28,464 | 90.26% |
| NVDA250117C00090000 | 2024-10-15 10:58AM EDT | 2025-01-17 | 44.46 | 44.60 | 44.95 | -6.69 | -13.08% | 94 | 26,416 | 78.69% |
| NVDA250221C00090000 | 2024-10-15 10:44AM EDT | 2025-02-21 | 45.25 | 45.95 | 46.20 | -6.80 | -13.06% | 3 | 3,470 | 74.85% |
| NVDA250321C00090000 | 2024-10-15 11:04AM EDT | 2025-03-21 | 47.15 | 47.00 | 47.45 | -5.60 | -10.62% | 65 | 11,393 | 73.61% |
| NVDA250417C00090000 | 2024-10-15 9:55AM EDT | 2025-04-17 | 51.38 | 48.00 | 48.20 | -3.02 | -5.55% | 5 | 253 | 71.91% |
| NVDA250516C00090000 | 2024-10-14 1:21PM EDT | 2025-05-16 | 48.35 | 48.45 | 48.85 | -6.10 | -11.20% | 3 | 219 | 69.08% |
| NVDA250620C00090000 | 2024-10-15 10:44AM EDT | 2025-06-20 | 49.06 | 49.90 | 50.20 | -6.59 | -11.84% | 11 | 10,510 | 69.16% |
| NVDA250815C00090000 | 2024-10-15 10:21AM EDT | 2025-08-15 | 52.10 | 51.25 | 51.50 | -4.90 | -8.60% | 1 | 281 | 66.76% |
| NVDA250919C00090000 | 2024-10-15 10:30AM EDT | 2025-09-19 | 52.20 | 52.20 | 52.40 | -6.05 | -10.39% | 2 | 1,234 | 66.01% |
| NVDA251219C00090000 | 2024-10-15 10:10AM EDT | 2025-12-19 | 56.85 | 54.55 | 54.90 | -3.57 | -5.91% | 1 | 6,333 | 65.00% |
| NVDA260116C00090000 | 2024-10-15 11:11AM EDT | 2026-01-16 | 55.35 | 55.55 | 55.90 | -5.65 | -9.26% | 37 | 14,813 | 65.50% |
| NVDA260618C00090000 | 2024-10-15 10:57AM EDT | 2026-06-18 | 59.35 | 59.25 | 59.80 | -5.85 | -8.97% | 6 | 10,142 | 64.92% |
| NVDA261218C00090000 | 2024-10-15 11:14AM EDT | 2026-12-18 | 62.98 | 63.00 | 63.40 | -5.86 | -8.51% | 39 | 19,975 | 63.90% |
| NVDA270115C00090000 | 2024-10-15 10:43AM EDT | 2027-01-15 | 62.28 | 63.00 | 63.90 | -7.47 | -10.71% | 14 | 546 | 63.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00090000 | 2024-10-15 11:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 29,350 | 118.75% |
| NVDA241025P00090000 | 2024-10-15 10:47AM EDT | 2024-10-25 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 199 | 7,883 | 86.72% |
| NVDA241101P00090000 | 2024-10-15 11:09AM EDT | 2024-11-01 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 123 | 2,279 | 76.95% |
| NVDA241108P00090000 | 2024-10-15 11:08AM EDT | 2024-11-08 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 62 | 7,499 | 72.46% |
| NVDA241115P00090000 | 2024-10-15 11:12AM EDT | 2024-11-15 | 0.28 | 0.25 | 0.26 | +0.12 | +75.00% | 182 | 29,682 | 67.29% |
| NVDA241122P00090000 | 2024-10-15 11:09AM EDT | 2024-11-22 | 0.51 | 0.47 | 0.52 | +0.23 | +82.14% | 44 | 375 | 68.90% |
| NVDA241129P00090000 | 2024-10-15 10:38AM EDT | 2024-11-29 | 0.64 | 0.53 | 0.64 | +0.24 | +60.00% | 23 | 6 | 65.67% |
| NVDA241220P00090000 | 2024-10-15 11:14AM EDT | 2024-12-20 | 0.92 | 0.91 | 0.92 | +0.28 | +42.42% | 484 | 42,908 | 60.11% |
| NVDA250117P00090000 | 2024-10-15 11:14AM EDT | 2025-01-17 | 1.38 | 1.35 | 1.37 | +0.38 | +38.00% | 562 | 34,568 | 55.74% |
| NVDA250221P00090000 | 2024-10-15 11:14AM EDT | 2025-02-21 | 2.16 | 2.16 | 2.19 | +0.53 | +32.12% | 97 | 20,715 | 54.42% |
| NVDA250321P00090000 | 2024-10-15 10:57AM EDT | 2025-03-21 | 2.90 | 2.94 | 2.97 | +0.52 | +21.85% | 77 | 18,406 | 54.42% |
| NVDA250417P00090000 | 2024-10-15 10:34AM EDT | 2025-04-17 | 3.40 | 3.40 | 3.45 | +0.67 | +24.54% | 79 | 12,567 | 52.89% |
| NVDA250516P00090000 | 2024-10-15 10:28AM EDT | 2025-05-16 | 3.69 | 3.80 | 3.90 | +0.44 | +13.54% | 3 | 118 | 51.27% |
| NVDA250620P00090000 | 2024-10-15 10:45AM EDT | 2025-06-20 | 4.70 | 4.55 | 4.65 | +0.85 | +22.08% | 36 | 55,339 | 50.79% |
| NVDA250815P00090000 | 2024-10-15 11:00AM EDT | 2025-08-15 | 5.40 | 5.30 | 5.45 | +0.75 | +16.13% | 2,908 | 11,313 | 49.08% |
| NVDA250919P00090000 | 2024-10-15 10:55AM EDT | 2025-09-19 | 5.95 | 5.95 | 6.05 | +0.65 | +12.26% | 19 | 14,841 | 48.54% |
| NVDA251219P00090000 | 2024-10-15 10:35AM EDT | 2025-12-19 | 7.79 | 7.50 | 7.65 | +0.94 | +13.72% | 49 | 5,557 | 47.78% |
| NVDA260116P00090000 | 2024-10-15 10:42AM EDT | 2026-01-16 | 8.33 | 7.95 | 8.10 | +1.13 | +15.69% | 24 | 13,087 | 47.54% |
| NVDA260618P00090000 | 2024-10-15 10:27AM EDT | 2026-06-18 | 10.18 | 10.25 | 10.40 | +0.71 | +7.50% | 2 | 13,689 | 46.48% |
| NVDA260918P00090000 | 2024-10-15 10:50AM EDT | 2026-09-18 | 11.45 | 11.45 | 11.70 | +0.80 | +7.51% | 10 | 1,533 | 46.06% |
| NVDA261218P00090000 | 2024-10-15 9:49AM EDT | 2026-12-18 | 11.98 | 12.45 | 12.70 | +0.13 | +1.10% | 21 | 14,126 | 45.29% |
| NVDA270115P00090000 | 2024-10-15 10:19AM EDT | 2027-01-15 | 12.75 | 12.70 | 13.00 | +0.75 | +6.25% | 17 | 4,298 | 45.09% |
© 2024 Yahoo. All rights reserved.