NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:154.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00154000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 595 | 6,052 | 25.00% |
| NVDA241115C00154000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 238 | 6,022 | 12.50% |
| NVDA241220C00154000 | 2024-10-11 3:51PM EDT | 2024-12-20 | 5.62 | 0.00 | 0.00 | 0.00 | - | 86 | 6,289 | 6.25% |
| NVDA250117C00154000 | 2024-10-11 3:19PM EDT | 2025-01-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 145 | 1,344 | 6.25% |
| NVDA250221C00154000 | 2024-10-11 2:54PM EDT | 2025-02-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 906 | 6.25% |
| NVDA250321C00154000 | 2024-10-11 3:33PM EDT | 2025-03-21 | 12.68 | 0.00 | 0.00 | 0.00 | - | 53 | 938 | 6.25% |
| NVDA250620C00154000 | 2024-10-11 3:38PM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 3,108 | 3.13% |
| NVDA250919C00154000 | 2024-10-11 2:48PM EDT | 2025-09-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 3.13% |
| NVDA251219C00154000 | 2024-10-11 10:12AM EDT | 2025-12-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 3.13% |
| NVDA260116C00154000 | 2024-10-10 11:50AM EDT | 2026-01-16 | 26.72 | 0.00 | 0.00 | 0.00 | - | 50 | 936 | 3.13% |
| NVDA260618C00154000 | 2024-10-10 12:19PM EDT | 2026-06-18 | 32.33 | 0.00 | 0.00 | 0.00 | - | 5 | 402 | 3.13% |
| NVDA261218C00154000 | 2024-10-11 2:31PM EDT | 2026-12-18 | 38.07 | 0.00 | 0.00 | 0.00 | - | 28 | 1,168 | 1.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00154000 | 2024-10-10 11:36AM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA241115P00154000 | 2024-10-09 1:53PM EDT | 2024-11-15 | 23.25 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| NVDA241220P00154000 | 2024-10-11 3:51PM EDT | 2024-12-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 69 | 649 | 0.00% |
| NVDA250117P00154000 | 2024-10-11 10:30AM EDT | 2025-01-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 11 | 313 | 0.00% |
| NVDA250221P00154000 | 2024-10-11 10:13AM EDT | 2025-02-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 32 | 229 | 0.00% |
| NVDA250321P00154000 | 2024-10-11 2:43PM EDT | 2025-03-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 41 | 18 | 0.00% |
| NVDA250620P00154000 | 2024-10-10 10:37AM EDT | 2025-06-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.00% |
| NVDA250919P00154000 | 2024-10-11 11:15AM EDT | 2025-09-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| NVDA251219P00154000 | 2024-10-10 1:38PM EDT | 2025-12-19 | 37.70 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| NVDA260116P00154000 | 2024-10-08 9:56AM EDT | 2026-01-16 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 0.00% |
| NVDA260618P00154000 | 2024-08-13 10:43AM EDT | 2026-06-18 | 53.35 | 50.40 | 52.25 | 0.00 | - | 3 | 33 | 56.26% |
| NVDA261218P00154000 | 2024-08-26 3:43PM EDT | 2026-12-18 | 51.71 | 47.50 | 56.00 | 0.00 | - | 3 | 41 | 55.41% |
© 2024 Yahoo. All rights reserved.