NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00177000 | 2024-10-10 1:19PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 1,148 | 87.89% |
| NVDA241115C00177000 | 2024-10-11 3:02PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 18 | 635 | 46.83% |
| NVDA241220C00177000 | 2024-10-11 2:29PM EDT | 2024-12-20 | 1.92 | 1.82 | 1.89 | -0.01 | -0.52% | 88 | 3,111 | 51.39% |
| NVDA250117C00177000 | 2024-10-11 12:28PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.10 | +0.10 | +3.23% | 39 | 1,556 | 50.50% |
| NVDA250221C00177000 | 2024-10-11 2:56PM EDT | 2025-02-21 | 5.15 | 5.10 | 5.20 | -0.17 | -3.20% | 54 | 636 | 52.28% |
| NVDA250321C00177000 | 2024-10-11 12:04PM EDT | 2025-03-21 | 7.20 | 7.05 | 7.15 | +0.20 | +2.86% | 1 | 559 | 54.22% |
| NVDA250620C00177000 | 2024-10-11 11:04AM EDT | 2025-06-20 | 11.90 | 11.50 | 11.60 | +0.40 | +3.48% | 18 | 1,307 | 54.46% |
| NVDA251219C00177000 | 2024-09-30 1:56PM EDT | 2025-12-19 | 13.03 | 19.25 | 19.45 | 0.00 | - | 36 | 499 | 55.25% |
| NVDA260116C00177000 | 2024-10-02 3:44PM EDT | 2026-01-16 | 20.40 | 20.25 | 20.45 | +7.10 | +53.38% | 2 | 357 | 55.22% |
| NVDA260618C00177000 | 2024-10-02 12:13PM EDT | 2026-06-18 | 17.79 | 25.45 | 26.00 | 0.00 | - | 10 | 243 | 55.57% |
| NVDA261218C00177000 | 2024-10-10 11:12AM EDT | 2026-12-18 | 30.75 | 28.75 | 31.60 | 0.00 | - | 1 | 898 | 54.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00177000 | 2024-10-10 3:24PM EDT | 2024-10-18 | 42.60 | 40.80 | 42.65 | 0.00 | - | 3 | 0 | 124.90% |
| NVDA241115P00177000 | 2024-08-22 3:09PM EDT | 2024-11-15 | 53.75 | 59.40 | 63.10 | 0.00 | - | 4 | 0 | 195.36% |
| NVDA241220P00177000 | 2024-10-10 11:24AM EDT | 2024-12-20 | 43.65 | 42.65 | 43.20 | 0.00 | - | 2 | 116 | 43.77% |
| NVDA250117P00177000 | 2024-10-10 10:10AM EDT | 2025-01-17 | 43.75 | 43.30 | 43.80 | -1.20 | -2.67% | 3 | 1,106 | 41.63% |
| NVDA250221P00177000 | 2024-10-09 3:11PM EDT | 2025-02-21 | 44.90 | 44.50 | 45.55 | -1.75 | -3.75% | 5 | 47 | 44.70% |
| NVDA250321P00177000 | 2024-10-11 10:18AM EDT | 2025-03-21 | 45.90 | 45.75 | 46.75 | -1.30 | -2.75% | 1 | 3 | 45.31% |
| NVDA250620P00177000 | 2024-10-07 9:41AM EDT | 2025-06-20 | 54.28 | 48.40 | 49.70 | 0.00 | - | 15 | 3 | 44.37% |
| NVDA251219P00177000 | 2024-09-09 1:51PM EDT | 2025-12-19 | 74.99 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 43.77% |
| NVDA260116P00177000 | 2024-10-10 11:12AM EDT | 2026-01-16 | 54.65 | 49.00 | 59.00 | 0.00 | - | 10 | 11 | 49.29% |
| NVDA260618P00177000 | 2024-08-27 12:11PM EDT | 2026-06-18 | 63.91 | 59.00 | 69.00 | 0.00 | - | 2 | 1 | 57.16% |
| NVDA261218P00177000 | 2024-08-27 12:08PM EDT | 2026-12-18 | 66.97 | 62.00 | 72.00 | 0.00 | - | 12 | 6 | 53.95% |
© 2024 Yahoo. All rights reserved.