NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:174.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00174000 | 2024-10-14 9:50AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA241115C00174000 | 2024-10-14 1:39PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA241220C00174000 | 2024-10-14 3:50PM EDT | 2024-12-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250117C00174000 | 2024-10-14 2:47PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA250221C00174000 | 2024-10-14 2:36PM EDT | 2025-02-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA250321C00174000 | 2024-10-14 3:58PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250620C00174000 | 2024-10-14 10:11AM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA251219C00174000 | 2024-10-11 3:30PM EDT | 2025-12-19 | 20.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C00174000 | 2024-10-11 12:54PM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C00174000 | 2024-10-14 12:22PM EDT | 2026-06-18 | 28.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA261218C00174000 | 2024-10-08 9:36AM EDT | 2026-12-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00174000 | 2024-10-09 10:50AM EDT | 2024-10-18 | 41.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00174000 | 2024-08-26 10:47AM EDT | 2024-11-15 | 49.75 | 49.70 | 50.05 | 0.00 | - | 7 | 0 | 155.95% |
| NVDA241220P00174000 | 2024-10-09 1:15PM EDT | 2024-12-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250117P00174000 | 2024-10-14 9:46AM EDT | 2025-01-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00174000 | 2024-10-14 3:12PM EDT | 2025-02-21 | 39.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250321P00174000 | 2024-10-01 9:51AM EDT | 2025-03-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00174000 | 2024-07-25 10:42AM EDT | 2025-06-20 | 64.90 | 51.05 | 55.50 | 0.00 | - | 13 | 13 | 63.59% |
| NVDA251219P00174000 | 2024-10-11 3:55PM EDT | 2025-12-19 | 51.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00174000 | 2024-10-14 2:37PM EDT | 2026-01-16 | 49.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 67.38 | 65.55 | 71.60 | 0.00 | - | 3 | 2 | 62.11% |
| NVDA261218P00174000 | 2024-08-27 2:04PM EDT | 2026-12-18 | 64.35 | 60.00 | 70.00 | 0.00 | - | 1 | 723 | 50.09% |
© 2024 Yahoo. All rights reserved.