NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:166.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00166000 | 2024-10-03 10:38AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00166000 | 2024-10-03 2:35PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA241220C00166000 | 2024-10-04 2:17PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250117C00166000 | 2024-10-04 3:05PM EDT | 2025-01-17 | 2.81 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA250221C00166000 | 2024-10-04 9:59AM EDT | 2025-02-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250321C00166000 | 2024-10-04 10:24AM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C00166000 | 2024-10-04 3:14PM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250919C00166000 | 2024-09-24 3:30PM EDT | 2025-09-19 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00166000 | 2024-09-30 11:47AM EDT | 2025-12-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C00166000 | 2024-10-02 11:44AM EDT | 2026-01-16 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618C00166000 | 2024-09-11 2:00PM EDT | 2026-06-18 | 19.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA261218C00166000 | 2024-10-03 12:53PM EDT | 2026-12-18 | 26.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00166000 | 2024-10-03 3:11PM EDT | 2024-10-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00166000 | 2024-09-12 10:38AM EDT | 2024-11-15 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00166000 | 2024-10-04 11:29AM EDT | 2024-12-20 | 43.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P00166000 | 2024-10-04 3:21PM EDT | 2025-01-17 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P00166000 | 2024-10-02 10:15AM EDT | 2025-02-21 | 49.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250321P00166000 | 2024-10-02 10:49AM EDT | 2025-03-21 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250919P00166000 | 2024-09-06 12:43PM EDT | 2025-09-19 | 66.70 | 47.30 | 49.95 | 0.00 | - | 14 | 14 | 43.03% |
| NVDA251219P00166000 | 2024-09-19 1:36PM EDT | 2025-12-19 | 55.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00166000 | 2024-07-09 12:37PM EDT | 2026-01-16 | 49.50 | 65.65 | 70.35 | 0.00 | - | 1 | 1 | 70.03% |
| NVDA260618P00166000 | 2024-08-19 2:34PM EDT | 2026-06-18 | 55.35 | 61.30 | 67.00 | 0.00 | - | 16 | 120 | 54.85% |
| NVDA261218P00166000 | 2024-08-29 10:05AM EDT | 2026-12-18 | 60.51 | 59.25 | 63.20 | 0.00 | - | 1 | 31 | 46.92% |
© 2024 Yahoo. All rights reserved.