NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:169.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00169000 | 2024-10-11 2:50PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 709 | 1,912 | 75.00% |
| NVDA241115C00169000 | 2024-10-11 11:31AM EDT | 2024-11-15 | 0.56 | 0.44 | 0.47 | -0.04 | -6.67% | 20 | 615 | 45.80% |
| NVDA241220C00169000 | 2024-10-11 3:18PM EDT | 2024-12-20 | 2.75 | 2.70 | 2.78 | -0.20 | -6.78% | 524 | 1,217 | 51.42% |
| NVDA250117C00169000 | 2024-10-11 3:10PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.25 | -0.19 | -4.38% | 13 | 2,202 | 50.70% |
| NVDA250221C00169000 | 2024-10-10 3:59PM EDT | 2025-02-21 | 6.70 | 6.50 | 6.65 | 0.00 | - | 79 | 335 | 52.49% |
| NVDA250321C00169000 | 2024-10-11 3:56PM EDT | 2025-03-21 | 8.71 | 8.65 | 8.75 | -0.04 | -0.46% | 100 | 6,404 | 54.44% |
| NVDA250620C00169000 | 2024-10-11 12:37PM EDT | 2025-06-20 | 13.50 | 13.20 | 13.50 | +0.05 | +0.37% | 4 | 348 | 54.58% |
| NVDA251219C00169000 | 2024-10-10 1:38PM EDT | 2025-12-19 | 21.50 | 21.30 | 21.50 | 0.00 | - | 1 | 220 | 55.51% |
| NVDA260116C00169000 | 2024-10-10 1:00PM EDT | 2026-01-16 | 22.39 | 22.30 | 22.50 | +0.09 | +0.40% | 1 | 334 | 55.46% |
| NVDA260618C00169000 | 2024-09-17 3:15PM EDT | 2026-06-18 | 19.35 | 27.70 | 28.05 | 0.00 | - | 1 | 131 | 55.90% |
| NVDA261218C00169000 | 2024-10-03 11:07AM EDT | 2026-12-18 | 25.85 | 33.30 | 33.70 | 0.00 | - | 2 | 189 | 56.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00169000 | 2024-10-09 9:54AM EDT | 2024-10-18 | 36.75 | 32.85 | 34.70 | 0.00 | - | 1 | 0 | 110.45% |
| NVDA241115P00169000 | 2024-09-19 10:24AM EDT | 2024-11-15 | 49.80 | 33.95 | 34.50 | 0.00 | - | 8 | 0 | 41.99% |
| NVDA241220P00169000 | 2024-10-11 10:13AM EDT | 2024-12-20 | 35.45 | 35.40 | 37.95 | -2.85 | -7.44% | 43 | 1,052 | 57.57% |
| NVDA250117P00169000 | 2024-10-11 2:03PM EDT | 2025-01-17 | 36.75 | 36.35 | 37.00 | -1.95 | -5.04% | 24 | 475 | 43.71% |
| NVDA250221P00169000 | 2024-10-11 10:34AM EDT | 2025-02-21 | 38.35 | 37.90 | 38.75 | -1.85 | -4.60% | 6 | 103 | 44.89% |
| NVDA250321P00169000 | 2024-10-10 2:44PM EDT | 2025-03-21 | 40.65 | 39.55 | 40.30 | 0.00 | - | 1 | 28 | 46.12% |
| NVDA250620P00169000 | 2024-07-03 12:33PM EDT | 2025-06-20 | 49.45 | 64.85 | 66.80 | 0.00 | - | 7 | 7 | 95.91% |
| NVDA251219P00169000 | 2024-09-12 10:30AM EDT | 2025-12-19 | 59.45 | 43.00 | 48.25 | 0.00 | - | 8 | 11 | 42.83% |
| NVDA260116P00169000 | 2024-10-02 9:48AM EDT | 2026-01-16 | 59.90 | 45.85 | 51.40 | 0.00 | - | 1 | 2 | 46.83% |
| NVDA261218P00169000 | 2024-08-02 10:22AM EDT | 2026-12-18 | 76.67 | 58.70 | 69.80 | 0.00 | - | 1 | 2 | 51.85% |
© 2024 Yahoo. All rights reserved.