NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00181000 | 2024-10-10 2:35PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| NVDA241115C00181000 | 2024-10-14 3:57PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| NVDA241220C00181000 | 2024-10-14 3:53PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA250117C00181000 | 2024-10-14 3:52PM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| NVDA250221C00181000 | 2024-10-14 12:05PM EDT | 2025-02-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA250321C00181000 | 2024-10-14 1:22PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250620C00181000 | 2024-10-11 1:56PM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA251219C00181000 | 2024-10-08 11:54AM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C00181000 | 2024-10-11 1:46PM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C00181000 | 2024-10-04 9:38AM EDT | 2026-06-18 | 19.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA261218C00181000 | 2024-10-10 2:08PM EDT | 2026-12-18 | 30.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00181000 | 2024-10-09 9:47AM EDT | 2024-10-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00181000 | 2024-08-26 3:54PM EDT | 2024-11-15 | 55.60 | 55.65 | 59.60 | 0.00 | - | 5 | 0 | 170.69% |
| NVDA241220P00181000 | 2024-10-14 11:26AM EDT | 2024-12-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00181000 | 2024-10-14 3:03PM EDT | 2025-01-17 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00181000 | 2024-10-14 11:31AM EDT | 2025-02-21 | 45.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321P00181000 | 2024-10-11 10:42AM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00181000 | 2024-10-09 10:27AM EDT | 2025-06-20 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P00181000 | 2024-07-30 12:38PM EDT | 2026-01-16 | 78.26 | 68.55 | 70.60 | 0.00 | - | 203 | 106 | 64.69% |
| NVDA261218P00181000 | 2024-07-30 3:56PM EDT | 2026-12-18 | 82.91 | 73.45 | 75.70 | 0.00 | - | 2 | 4 | 55.32% |
© 2024 Yahoo. All rights reserved.