NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:164.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00164000 | 2024-10-04 12:01PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,859 | 25.00% |
| NVDA241115C00164000 | 2024-10-04 2:06PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3,600 | 12.50% |
| NVDA241220C00164000 | 2024-10-04 3:49PM EDT | 2024-12-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 3,792 | 12.50% |
| NVDA250117C00164000 | 2024-10-04 2:15PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 6,224 | 12.50% |
| NVDA250221C00164000 | 2024-10-04 10:53AM EDT | 2025-02-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 2,391 | 12.50% |
| NVDA250321C00164000 | 2024-10-04 2:11PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 1,359 | 6.25% |
| NVDA250620C00164000 | 2024-10-04 3:54PM EDT | 2025-06-20 | 10.47 | 0.00 | 0.00 | 0.00 | - | 257 | 10,377 | 6.25% |
| NVDA250919C00164000 | 2024-10-03 9:34AM EDT | 2025-09-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 6.25% |
| NVDA251219C00164000 | 2024-09-27 9:37AM EDT | 2025-12-19 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 6.25% |
| NVDA260116C00164000 | 2024-10-01 1:17PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 23 | 3,616 | 6.25% |
| NVDA260618C00164000 | 2024-10-04 9:56AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 3.13% |
| NVDA261218C00164000 | 2024-10-04 11:32AM EDT | 2026-12-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31,955 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00164000 | 2024-10-03 3:45PM EDT | 2024-10-18 | 41.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00164000 | 2024-09-26 3:00PM EDT | 2024-11-15 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00164000 | 2024-10-04 10:30AM EDT | 2024-12-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| NVDA250117P00164000 | 2024-10-03 1:26PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 8 | 462 | 0.00% |
| NVDA250221P00164000 | 2024-09-27 11:10AM EDT | 2025-02-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA250321P00164000 | 2024-09-26 12:57PM EDT | 2025-03-21 | 44.65 | 0.00 | 0.00 | 0.00 | - | 46 | 91 | 0.00% |
| NVDA250620P00164000 | 2024-10-01 12:28PM EDT | 2025-06-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919P00164000 | 2024-08-16 11:57AM EDT | 2025-09-19 | 50.79 | 52.55 | 55.40 | 0.00 | - | 2 | 3 | 55.29% |
| NVDA251219P00164000 | 2024-10-03 10:59AM EDT | 2025-12-19 | 51.22 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA260116P00164000 | 2024-09-25 12:47PM EDT | 2026-01-16 | 51.84 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-09-25 10:20AM EDT | 2026-12-18 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
© 2024 Yahoo. All rights reserved.