NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:173.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00173000 | 2024-10-11 3:34PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 23 | 1,383 | 81.64% |
| NVDA241115C00173000 | 2024-10-11 3:17PM EDT | 2024-11-15 | 0.32 | 0.31 | 0.33 | -0.17 | -34.69% | 20 | 405 | 46.19% |
| NVDA241220C00173000 | 2024-10-11 3:26PM EDT | 2024-12-20 | 2.27 | 2.23 | 2.29 | -0.07 | -2.99% | 16 | 1,049 | 51.42% |
| NVDA250117C00173000 | 2024-10-11 12:22PM EDT | 2025-01-17 | 3.70 | 3.55 | 3.60 | -0.05 | -1.33% | 101 | 1,042 | 50.55% |
| NVDA250221C00173000 | 2024-10-11 12:20PM EDT | 2025-02-21 | 5.95 | 5.75 | 5.85 | -0.05 | -0.83% | 2 | 552 | 52.30% |
| NVDA250321C00173000 | 2024-10-11 2:44PM EDT | 2025-03-21 | 7.85 | 7.80 | 7.90 | -0.16 | -2.00% | 64 | 963 | 54.29% |
| NVDA250620C00173000 | 2024-10-11 10:38AM EDT | 2025-06-20 | 12.80 | 12.35 | 12.50 | +0.38 | +3.06% | 13 | 572 | 54.54% |
| NVDA251219C00173000 | 2024-10-11 11:24AM EDT | 2025-12-19 | 20.65 | 20.00 | 20.45 | +1.70 | +8.97% | 2 | 716 | 55.16% |
| NVDA260116C00173000 | 2024-10-11 3:22PM EDT | 2026-01-16 | 21.35 | 21.25 | 21.45 | +1.39 | +6.96% | 1 | 228 | 55.33% |
| NVDA260618C00173000 | 2024-10-11 2:53PM EDT | 2026-06-18 | 26.80 | 26.70 | 27.00 | +7.80 | +41.05% | 1 | 158 | 55.84% |
| NVDA261218C00173000 | 2024-10-07 9:44AM EDT | 2026-12-18 | 27.50 | 29.75 | 32.65 | 0.00 | - | 23 | 238 | 54.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00173000 | 2024-08-28 10:05AM EDT | 2024-10-18 | 47.30 | 48.00 | 51.00 | 0.00 | - | 5 | 0 | 335.45% |
| NVDA241115P00173000 | 2024-08-27 9:52AM EDT | 2024-11-15 | 48.75 | 47.35 | 47.80 | 0.00 | - | 2 | 0 | 128.20% |
| NVDA241220P00173000 | 2024-10-11 9:54AM EDT | 2024-12-20 | 39.50 | 39.00 | 39.50 | -2.30 | -5.50% | 1 | 143 | 43.90% |
| NVDA250117P00173000 | 2024-10-11 1:20PM EDT | 2025-01-17 | 40.20 | 39.90 | 40.40 | -1.30 | -3.13% | 20 | 411 | 43.03% |
| NVDA250221P00173000 | 2024-10-11 2:58PM EDT | 2025-02-21 | 41.55 | 41.20 | 41.90 | -2.05 | -4.70% | 1 | 128 | 43.90% |
| NVDA250321P00173000 | 2024-10-11 10:34AM EDT | 2025-03-21 | 43.05 | 42.45 | 43.45 | -0.85 | -1.94% | 1 | 3 | 45.61% |
| NVDA250620P00173000 | 2024-08-07 2:12PM EDT | 2025-06-20 | 74.00 | 71.75 | 72.25 | 0.00 | - | 30 | 30 | 103.01% |
| NVDA251219P00173000 | 2024-07-08 10:38AM EDT | 2025-12-19 | 55.53 | 70.00 | 77.15 | 0.00 | - | - | 3 | 81.16% |
| NVDA260116P00173000 | 2024-10-08 10:17AM EDT | 2026-01-16 | 53.40 | 46.00 | 56.00 | 0.00 | - | 11 | 5 | 49.45% |
| NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00173000 | 2024-08-27 12:10PM EDT | 2026-12-18 | 64.07 | 59.00 | 69.00 | 0.00 | - | - | 1 | 54.03% |
© 2024 Yahoo. All rights reserved.