NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:156.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00156000 | 2024-10-03 3:55PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA241115C00156000 | 2024-10-03 3:55PM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA241220C00156000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA250117C00156000 | 2024-10-03 2:37PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA250221C00156000 | 2024-10-03 2:36PM EDT | 2025-02-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00156000 | 2024-10-03 2:30PM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250620C00156000 | 2024-10-03 12:37PM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA250919C00156000 | 2024-10-03 9:53AM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00156000 | 2024-09-27 2:50PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C00156000 | 2024-10-03 2:57PM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C00156000 | 2024-10-01 1:26PM EDT | 2026-06-18 | 21.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA261218C00156000 | 2024-10-02 9:33AM EDT | 2026-12-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00156000 | 2024-09-30 9:35AM EDT | 2024-10-18 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00156000 | 2024-10-02 9:44AM EDT | 2024-11-15 | 40.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P00156000 | 2024-10-03 12:53PM EDT | 2024-12-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00156000 | 2024-10-02 10:09AM EDT | 2025-01-17 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00156000 | 2024-08-12 2:43PM EDT | 2025-02-21 | 48.80 | 41.60 | 43.55 | 0.00 | - | 30 | 36 | 64.88% |
| NVDA250321P00156000 | 2024-09-30 2:38PM EDT | 2025-03-21 | 40.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00156000 | 2024-09-06 1:43PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219P00156000 | 2024-09-19 10:41AM EDT | 2025-12-19 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00156000 | 2024-09-20 2:56PM EDT | 2026-01-16 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00156000 | 2024-08-27 10:24AM EDT | 2026-06-18 | 49.50 | 47.95 | 48.55 | 0.00 | - | 50 | 50 | 40.62% |
| NVDA261218P00156000 | 2024-08-05 9:47AM EDT | 2026-12-18 | 70.71 | 59.85 | 60.70 | 0.00 | - | 8 | 80 | 51.88% |
© 2024 Yahoo. All rights reserved.