NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:12.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00012000 | 2024-09-20 10:37AM EDT | 2024-11-15 | 105.27 | 126.65 | 127.35 | 0.00 | - | 82 | 122 | 318.75% |
| NVDA241220C00012000 | 2024-10-08 10:11AM EDT | 2024-12-20 | 120.00 | 126.85 | 127.50 | 0.00 | - | 3 | 1,216 | 264.84% |
| NVDA250117C00012000 | 2024-10-04 2:58PM EDT | 2025-01-17 | 113.05 | 126.65 | 127.70 | 0.00 | - | 1 | 5,715 | 222.66% |
| NVDA250620C00012000 | 2024-09-17 3:19PM EDT | 2025-06-20 | 104.27 | 126.90 | 128.40 | 0.00 | - | 2 | 3,983 | 166.46% |
| NVDA251219C00012000 | 2024-09-12 1:59PM EDT | 2025-12-19 | 109.73 | 122.05 | 125.75 | 0.00 | - | 1 | 721 | 0.00% |
| NVDA260116C00012000 | 2024-09-11 11:29AM EDT | 2026-01-16 | 98.32 | 121.35 | 126.55 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA260618C00012000 | 2024-09-17 3:11PM EDT | 2026-06-18 | 104.55 | 126.00 | 130.70 | 0.00 | - | 2 | 672 | 123.29% |
| NVDA261218C00012000 | 2024-10-10 12:17PM EDT | 2026-12-18 | 125.50 | 126.25 | 131.35 | 0.00 | - | 1 | 314 | 116.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00012000 | 2024-08-29 2:42PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,944 | 250.00% |
| NVDA241220P00012000 | 2024-09-30 11:07AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 16,286 | 175.00% |
| NVDA250117P00012000 | 2024-09-20 3:58PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 23,969 | 150.00% |
| NVDA250620P00012000 | 2024-09-26 11:40AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 6,065 | 100.78% |
| NVDA251219P00012000 | 2024-09-30 11:46AM EDT | 2025-12-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 750 | 0 | 88.09% |
| NVDA260116P00012000 | 2024-10-01 2:21PM EDT | 2026-01-16 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 5,573 | 88.28% |
| NVDA260618P00012000 | 2024-08-06 1:26PM EDT | 2026-06-18 | 0.24 | 0.10 | 0.18 | 0.00 | - | 6 | 779 | 82.03% |
| NVDA261218P00012000 | 2024-09-12 10:25AM EDT | 2026-12-18 | 0.17 | 0.16 | 0.25 | 0.00 | - | 1 | 200 | 75.88% |
© 2024 Yahoo. All rights reserved.