NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:168.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00168000 | 2024-10-07 3:33PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,322 | 25.00% |
| NVDA241115C00168000 | 2024-10-07 2:52PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 799 | 12.50% |
| NVDA241220C00168000 | 2024-10-07 2:54PM EDT | 2024-12-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 21 | 2,262 | 12.50% |
| NVDA250117C00168000 | 2024-10-07 3:55PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 445 | 2,583 | 12.50% |
| NVDA250221C00168000 | 2024-10-07 2:03PM EDT | 2025-02-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 22 | 544 | 12.50% |
| NVDA250321C00168000 | 2024-10-07 3:56PM EDT | 2025-03-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 509 | 6.25% |
| NVDA250620C00168000 | 2024-10-04 9:53AM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 101 | 765 | 6.25% |
| NVDA250919C00168000 | 2024-10-07 2:19PM EDT | 2025-09-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 45 | 1,001 | 6.25% |
| NVDA251219C00168000 | 2024-10-01 1:34PM EDT | 2025-12-19 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 6.25% |
| NVDA260116C00168000 | 2024-10-07 11:50AM EDT | 2026-01-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 6.25% |
| NVDA260618C00168000 | 2024-09-25 10:43AM EDT | 2026-06-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 3.13% |
| NVDA261218C00168000 | 2024-10-07 3:45PM EDT | 2026-12-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,492 | 3.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00168000 | 2024-10-01 9:36AM EDT | 2024-10-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00168000 | 2024-08-29 2:29PM EDT | 2024-11-15 | 48.97 | 46.10 | 47.40 | 0.00 | - | 13 | 0 | 108.37% |
| NVDA241220P00168000 | 2024-10-07 3:31PM EDT | 2024-12-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 42 | 424 | 0.00% |
| NVDA250117P00168000 | 2024-10-07 10:55AM EDT | 2025-01-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.00% |
| NVDA250221P00168000 | 2024-10-04 9:41AM EDT | 2025-02-21 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| NVDA250321P00168000 | 2024-10-01 1:31PM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 0.00% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250919P00168000 | 2024-08-19 10:43AM EDT | 2025-09-19 | 52.93 | 58.05 | 58.25 | 0.00 | - | 2 | 1 | 60.94% |
| NVDA251219P00168000 | 2024-07-26 1:49PM EDT | 2025-12-19 | 62.00 | 48.00 | 58.00 | 0.00 | - | 1 | 11 | 53.98% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 62.81% |
| NVDA261218P00168000 | 2024-09-19 10:42AM EDT | 2026-12-18 | 63.15 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.