NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:178.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00178000 | 2024-10-11 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115C00178000 | 2024-10-14 1:50PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| NVDA241220C00178000 | 2024-10-14 3:45PM EDT | 2024-12-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA250117C00178000 | 2024-10-14 1:37PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221C00178000 | 2024-10-14 2:29PM EDT | 2025-02-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA250321C00178000 | 2024-10-14 10:54AM EDT | 2025-03-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250620C00178000 | 2024-10-14 10:01AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00178000 | 2024-10-14 3:41PM EDT | 2025-12-19 | 20.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260116C00178000 | 2024-10-11 3:04PM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C00178000 | 2024-10-14 3:49PM EDT | 2026-06-18 | 27.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NVDA261218C00178000 | 2024-10-10 11:38AM EDT | 2026-12-18 | 30.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00178000 | 2024-10-10 9:42AM EDT | 2024-10-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00178000 | 2024-10-09 9:50AM EDT | 2024-11-15 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00178000 | 2024-10-09 10:06AM EDT | 2024-12-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00178000 | 2024-10-11 10:26AM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221P00178000 | 2024-10-14 3:11PM EDT | 2025-02-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00178000 | 2024-10-11 2:58PM EDT | 2025-03-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00178000 | 2024-08-07 2:12PM EDT | 2025-06-20 | 78.60 | 76.65 | 76.95 | 0.00 | - | 16 | 0 | 108.84% |
| NVDA251219P00178000 | 2024-10-11 10:02AM EDT | 2025-12-19 | 55.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00178000 | 2024-10-09 1:05PM EDT | 2026-01-16 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00178000 | 2024-08-19 2:52PM EDT | 2026-06-18 | 64.20 | 71.30 | 77.00 | 0.00 | - | 28 | 28 | 65.69% |
| NVDA261218P00178000 | 2024-09-06 10:05AM EDT | 2026-12-18 | 80.23 | 62.50 | 69.15 | 0.00 | - | 1 | 761 | 51.47% |
© 2024 Yahoo. All rights reserved.