NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:176.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00176000 | 2024-10-11 10:21AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 408 | 1,299 | 68.75% |
| NVDA241115C00176000 | 2024-10-11 2:19PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 6 | 547 | 46.68% |
| NVDA241220C00176000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 1.98 | 1.92 | 1.98 | -0.15 | -7.04% | 11 | 3,335 | 51.40% |
| NVDA250117C00176000 | 2024-10-11 11:44AM EDT | 2025-01-17 | 3.17 | 3.15 | 3.20 | -0.13 | -3.94% | 15 | 1,071 | 50.51% |
| NVDA250221C00176000 | 2024-10-11 12:13PM EDT | 2025-02-21 | 5.40 | 5.25 | 5.35 | 0.00 | - | 81 | 678 | 52.26% |
| NVDA250321C00176000 | 2024-10-11 3:43PM EDT | 2025-03-21 | 7.30 | 7.20 | 7.35 | -0.05 | -0.68% | 5 | 942 | 54.22% |
| NVDA250620C00176000 | 2024-10-11 10:38AM EDT | 2025-06-20 | 12.15 | 11.70 | 11.85 | +0.37 | +3.14% | 73 | 1,458 | 54.50% |
| NVDA251219C00176000 | 2024-10-09 12:56PM EDT | 2025-12-19 | 18.00 | 19.25 | 19.70 | 0.00 | - | 3 | 449 | 55.08% |
| NVDA260116C00176000 | 2024-10-11 12:54PM EDT | 2026-01-16 | 20.65 | 20.50 | 20.70 | +2.70 | +15.04% | 2 | 128 | 55.25% |
| NVDA260618C00176000 | 2024-10-10 2:26PM EDT | 2026-06-18 | 25.88 | 25.85 | 26.30 | 0.00 | - | 5 | 98 | 55.74% |
| NVDA261218C00176000 | 2024-09-30 12:13PM EDT | 2026-12-18 | 23.77 | 29.00 | 31.85 | 0.00 | - | 30 | 16,692 | 54.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00176000 | 2024-10-11 10:38AM EDT | 2024-10-18 | 40.75 | 39.95 | 42.10 | -2.60 | -6.00% | 1 | 0 | 142.48% |
| NVDA241115P00176000 | 2024-10-07 9:51AM EDT | 2024-11-15 | 49.45 | 39.90 | 42.25 | 0.00 | - | 6 | 0 | 62.11% |
| NVDA241220P00176000 | 2024-10-09 2:28PM EDT | 2024-12-20 | 44.05 | 41.85 | 42.20 | 0.00 | - | 43 | 293 | 43.12% |
| NVDA250117P00176000 | 2024-10-11 3:09PM EDT | 2025-01-17 | 42.75 | 42.40 | 44.95 | -1.45 | -3.28% | 2 | 541 | 53.54% |
| NVDA250221P00176000 | 2024-10-09 9:53AM EDT | 2025-02-21 | 46.25 | 43.45 | 44.70 | 0.00 | - | 1 | 20 | 44.81% |
| NVDA250321P00176000 | 2024-10-10 10:35AM EDT | 2025-03-21 | 46.25 | 45.10 | 45.90 | 0.00 | - | 1 | 17 | 45.33% |
| NVDA250620P00176000 | 2024-10-09 10:57AM EDT | 2025-06-20 | 49.35 | 47.75 | 48.90 | 0.00 | - | 11 | 11 | 44.43% |
| NVDA251219P00176000 | 2024-10-08 1:10PM EDT | 2025-12-19 | 54.85 | 48.00 | 53.40 | 0.00 | - | 1 | 125 | 42.31% |
| NVDA260116P00176000 | 2024-10-09 10:31AM EDT | 2026-01-16 | 53.81 | 49.00 | 62.50 | 0.00 | - | 3 | 21 | 56.45% |
| NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00176000 | 2024-09-03 9:42AM EDT | 2026-12-18 | 73.59 | 66.20 | 66.95 | 0.00 | - | 1 | 18 | 48.56% |
© 2024 Yahoo. All rights reserved.