NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:179.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00179000 | 2024-10-10 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,706 | 71.88% |
| NVDA241115C00179000 | 2024-10-10 9:34AM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | 0.00 | - | 5 | 1,046 | 47.36% |
| NVDA241220C00179000 | 2024-10-11 3:12PM EDT | 2024-12-20 | 1.73 | 1.65 | 1.71 | -0.03 | -1.70% | 20 | 5,955 | 51.39% |
| NVDA250117C00179000 | 2024-10-11 2:54PM EDT | 2025-01-17 | 2.82 | 2.80 | 2.86 | -0.12 | -4.08% | 463 | 4,854 | 50.56% |
| NVDA250221C00179000 | 2024-10-11 1:33PM EDT | 2025-02-21 | 4.95 | 4.80 | 4.90 | +0.15 | +3.12% | 5 | 3,822 | 52.28% |
| NVDA250321C00179000 | 2024-10-11 12:59PM EDT | 2025-03-21 | 6.90 | 6.70 | 6.80 | +0.18 | +2.68% | 33 | 13,446 | 54.19% |
| NVDA250620C00179000 | 2024-10-11 2:54PM EDT | 2025-06-20 | 11.15 | 11.05 | 11.20 | +0.05 | +0.45% | 92 | 987 | 54.40% |
| NVDA251219C00179000 | 2024-10-09 12:51PM EDT | 2025-12-19 | 17.40 | 18.75 | 19.00 | 0.00 | - | 4 | 1,019 | 55.20% |
| NVDA260116C00179000 | 2024-10-11 1:04PM EDT | 2026-01-16 | 20.00 | 19.60 | 20.00 | +1.95 | +10.80% | 1 | 1,639 | 55.05% |
| NVDA260618C00179000 | 2024-10-03 12:11PM EDT | 2026-06-18 | 19.34 | 24.95 | 25.50 | 0.00 | - | 6 | 1,985 | 55.51% |
| NVDA261218C00179000 | 2024-10-08 10:27AM EDT | 2026-12-18 | 28.68 | 30.75 | 31.10 | 0.00 | - | 8 | 2,308 | 55.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00179000 | 2024-08-29 3:22PM EDT | 2024-10-18 | 61.90 | 56.90 | 58.30 | 0.00 | - | 200 | 0 | 387.11% |
| NVDA241115P00179000 | 2024-09-16 9:40AM EDT | 2024-11-15 | 63.85 | 42.85 | 45.20 | 0.00 | - | 1 | 0 | 64.21% |
| NVDA241220P00179000 | 2024-10-09 10:00AM EDT | 2024-12-20 | 46.85 | 44.60 | 47.05 | 0.00 | - | 11 | 179 | 50.95% |
| NVDA250117P00179000 | 2024-10-11 2:40PM EDT | 2025-01-17 | 45.55 | 45.15 | 45.70 | -1.25 | -2.67% | 1 | 785 | 42.08% |
| NVDA250221P00179000 | 2024-10-11 10:26AM EDT | 2025-02-21 | 46.30 | 46.25 | 46.95 | -1.60 | -3.34% | 1 | 94 | 42.98% |
| NVDA250321P00179000 | 2024-10-11 11:08AM EDT | 2025-03-21 | 47.90 | 47.40 | 48.40 | -1.25 | -2.54% | 1 | 56 | 45.05% |
| NVDA250620P00179000 | 2024-10-09 1:02PM EDT | 2025-06-20 | 52.15 | 50.10 | 51.30 | 0.00 | - | 2 | 2 | 44.23% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00179000 | 2024-08-27 10:28AM EDT | 2026-01-16 | 63.14 | 62.05 | 62.60 | 0.00 | - | 2 | 0 | 52.27% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00179000 | 2024-10-09 10:26AM EDT | 2026-12-18 | 62.15 | 58.90 | 65.05 | 0.00 | - | 4 | 15 | 43.24% |
© 2024 Yahoo. All rights reserved.