NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00172000 | 2024-10-11 10:56AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 1,513 | 62.50% |
| NVDA241115C00172000 | 2024-10-11 1:40PM EDT | 2024-11-15 | 0.38 | 0.34 | 0.36 | -0.13 | -25.49% | 13 | 801 | 46.05% |
| NVDA241220C00172000 | 2024-10-11 3:17PM EDT | 2024-12-20 | 2.38 | 2.34 | 2.40 | -0.07 | -2.86% | 19 | 881 | 51.40% |
| NVDA250117C00172000 | 2024-10-11 2:16PM EDT | 2025-01-17 | 3.77 | 3.65 | 3.75 | -0.10 | -2.58% | 40 | 2,919 | 50.48% |
| NVDA250221C00172000 | 2024-10-11 2:49PM EDT | 2025-02-21 | 6.05 | 5.95 | 6.05 | -0.09 | -1.47% | 101 | 288 | 52.39% |
| NVDA250321C00172000 | 2024-10-10 3:27PM EDT | 2025-03-21 | 8.45 | 8.00 | 8.10 | +0.30 | +3.68% | 8 | 1,329 | 54.31% |
| NVDA250620C00172000 | 2024-10-11 10:55AM EDT | 2025-06-20 | 12.90 | 12.60 | 12.75 | +0.50 | +4.03% | 500 | 2,273 | 54.60% |
| NVDA251219C00172000 | 2024-10-09 12:13PM EDT | 2025-12-19 | 19.00 | 20.50 | 20.70 | 0.00 | - | 4 | 714 | 55.40% |
| NVDA260116C00172000 | 2024-10-11 2:51PM EDT | 2026-01-16 | 21.60 | 21.50 | 21.70 | +5.50 | +34.16% | 1 | 1,018 | 55.35% |
| NVDA260618C00172000 | 2024-10-09 10:02AM EDT | 2026-06-18 | 25.65 | 26.95 | 27.25 | 0.00 | - | 5 | 399 | 55.85% |
| NVDA261218C00172000 | 2024-10-07 11:54AM EDT | 2026-12-18 | 29.28 | 32.55 | 32.90 | 0.00 | - | 1 | 596 | 56.12% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00172000 | 2024-10-09 1:19PM EDT | 2024-10-18 | 40.25 | 35.75 | 37.85 | 0.00 | - | 2 | 0 | 123.73% |
| NVDA241115P00172000 | 2024-09-04 3:29PM EDT | 2024-11-15 | 66.05 | 46.45 | 49.05 | 0.00 | - | 1 | 0 | 134.62% |
| NVDA241220P00172000 | 2024-10-10 9:45AM EDT | 2024-12-20 | 39.85 | 38.20 | 40.55 | 0.00 | - | 1 | 325 | 50.05% |
| NVDA250117P00172000 | 2024-10-10 9:33AM EDT | 2025-01-17 | 39.05 | 38.95 | 39.50 | -2.70 | -6.47% | 2 | 365 | 42.97% |
| NVDA250221P00172000 | 2024-10-09 1:15PM EDT | 2025-02-21 | 42.70 | 40.15 | 41.25 | 0.00 | - | 3 | 59 | 44.77% |
| NVDA250321P00172000 | 2024-10-09 9:44AM EDT | 2025-03-21 | 44.30 | 41.70 | 42.65 | 0.00 | - | 1 | 15 | 45.73% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-09-25 2:41PM EDT | 2025-12-19 | 57.35 | 45.00 | 55.00 | 0.00 | - | 21 | 119 | 50.61% |
| NVDA260116P00172000 | 2024-09-26 11:13AM EDT | 2026-01-16 | 57.87 | 46.00 | 60.00 | 0.00 | - | 6 | 10 | 57.38% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 60.49% |
| NVDA261218P00172000 | 2024-08-27 10:21AM EDT | 2026-12-18 | 64.15 | 62.35 | 62.95 | 0.00 | - | 1 | 20 | 47.37% |
© 2024 Yahoo. All rights reserved.