NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:158.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00158000 | 2024-10-03 1:40PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| NVDA241115C00158000 | 2024-10-03 3:37PM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| NVDA241220C00158000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250117C00158000 | 2024-10-03 3:58PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA250221C00158000 | 2024-10-02 9:32AM EDT | 2025-02-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250321C00158000 | 2024-10-03 3:35PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C00158000 | 2024-10-03 2:56PM EDT | 2025-06-20 | 11.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250919C00158000 | 2024-10-01 2:54PM EDT | 2025-09-19 | 12.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA251219C00158000 | 2024-09-25 10:30AM EDT | 2025-12-19 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C00158000 | 2024-09-30 12:11PM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA260618C00158000 | 2024-09-26 11:04AM EDT | 2026-06-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C00158000 | 2024-10-01 11:51AM EDT | 2026-12-18 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00158000 | 2024-10-03 10:47AM EDT | 2024-10-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P00158000 | 2024-10-01 1:10PM EDT | 2024-11-15 | 41.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00158000 | 2024-10-02 9:31AM EDT | 2024-12-20 | 42.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117P00158000 | 2024-10-01 9:47AM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250221P00158000 | 2024-09-27 9:37AM EDT | 2025-02-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00158000 | 2024-09-30 12:36PM EDT | 2025-03-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00158000 | 2024-09-16 11:10AM EDT | 2025-06-20 | 47.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250919P00158000 | 2024-09-12 12:16PM EDT | 2025-09-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-09-13 10:41AM EDT | 2026-01-16 | 51.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA260618P00158000 | 2024-08-21 9:56AM EDT | 2026-06-18 | 50.65 | 53.50 | 54.95 | 0.00 | - | 6 | 120 | 48.30% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 2026-12-18 | 48.86 | 61.90 | 66.30 | 0.00 | - | 1 | 110 | 55.06% |
© 2024 Yahoo. All rights reserved.