NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:167.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00167000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 493 | 776 | 60.94% |
| NVDA241115C00167000 | 2024-10-11 12:25PM EDT | 2024-11-15 | 0.55 | 0.52 | 0.55 | -0.16 | -22.54% | 3 | 705 | 45.46% |
| NVDA241220C00167000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.05 | -0.20 | -6.15% | 28 | 922 | 51.49% |
| NVDA250117C00167000 | 2024-10-11 2:21PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.60 | -0.08 | -1.75% | 283 | 1,093 | 50.78% |
| NVDA250221C00167000 | 2024-10-10 3:03PM EDT | 2025-02-21 | 6.90 | 6.95 | 7.05 | +0.06 | +0.88% | 1 | 722 | 52.60% |
| NVDA250321C00167000 | 2024-10-11 9:55AM EDT | 2025-03-21 | 9.35 | 9.10 | 9.20 | +0.15 | +1.63% | 11 | 5,468 | 54.50% |
| NVDA250620C00167000 | 2024-10-11 10:38AM EDT | 2025-06-20 | 14.35 | 13.70 | 14.00 | +0.74 | +5.44% | 4 | 1,105 | 54.64% |
| NVDA251219C00167000 | 2024-10-10 3:59PM EDT | 2025-12-19 | 22.27 | 21.60 | 22.05 | +0.34 | +1.55% | 11 | 362 | 55.37% |
| NVDA260116C00167000 | 2024-10-11 10:54AM EDT | 2026-01-16 | 23.04 | 22.85 | 23.05 | +1.89 | +8.94% | 1 | 933 | 55.53% |
| NVDA260618C00167000 | 2024-10-11 12:41PM EDT | 2026-06-18 | 28.60 | 25.80 | 28.65 | +0.25 | +0.88% | 2 | 47 | 54.24% |
| NVDA261218C00167000 | 2024-09-11 12:23PM EDT | 2026-12-18 | 23.42 | 31.40 | 34.25 | 0.00 | - | 2 | 319 | 54.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00167000 | 2024-10-11 10:39AM EDT | 2024-10-18 | 32.20 | 30.90 | 33.05 | -1.80 | -5.29% | 2 | 4 | 119.68% |
| NVDA241115P00167000 | 2024-10-11 10:31AM EDT | 2024-11-15 | 32.08 | 32.00 | 32.55 | -1.07 | -3.23% | 1 | 1 | 41.41% |
| NVDA241220P00167000 | 2024-10-11 9:35AM EDT | 2024-12-20 | 34.65 | 33.70 | 34.60 | -1.45 | -4.02% | 3 | 415 | 47.55% |
| NVDA250117P00167000 | 2024-10-11 10:29AM EDT | 2025-01-17 | 34.85 | 34.65 | 35.20 | -2.10 | -5.68% | 10 | 340 | 43.32% |
| NVDA250221P00167000 | 2024-10-11 12:00PM EDT | 2025-02-21 | 36.70 | 36.35 | 37.10 | -1.65 | -4.30% | 9 | 93 | 44.91% |
| NVDA250321P00167000 | 2024-10-09 2:51PM EDT | 2025-03-21 | 39.70 | 37.85 | 38.45 | 0.00 | - | 1 | 27 | 45.36% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00167000 | 2024-10-09 9:48AM EDT | 2026-06-18 | 51.37 | 47.75 | 53.85 | 0.00 | - | 2 | 1 | 46.29% |
| NVDA261218P00167000 | 2024-08-27 11:12AM EDT | 2026-12-18 | 59.30 | 59.85 | 60.30 | 0.00 | - | 1 | 4 | 48.76% |
© 2024 Yahoo. All rights reserved.