NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:183.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00183000 | 2024-10-10 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA241115C00183000 | 2024-10-14 11:19AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA241220C00183000 | 2024-10-14 3:50PM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250117C00183000 | 2024-10-14 2:07PM EDT | 2025-01-17 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221C00183000 | 2024-10-11 10:57AM EDT | 2025-02-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00183000 | 2024-10-14 12:19PM EDT | 2025-03-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA250620C00183000 | 2024-10-14 11:58AM EDT | 2025-06-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA251219C00183000 | 2024-10-14 11:58AM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C00183000 | 2024-10-11 12:54PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C00183000 | 2024-08-08 9:47AM EDT | 2026-06-18 | 12.40 | 12.30 | 12.95 | 0.00 | - | 1 | 144 | 37.07% |
| NVDA261218C00183000 | 2024-10-11 3:03PM EDT | 2026-12-18 | 29.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00183000 | 2024-08-29 3:18PM EDT | 2024-10-18 | 65.46 | 61.25 | 62.40 | 0.00 | - | 60 | 0 | 529.93% |
| NVDA241115P00183000 | 2024-08-26 10:56AM EDT | 2024-11-15 | 57.70 | 58.25 | 58.85 | 0.00 | - | 2 | 0 | 166.50% |
| NVDA241220P00183000 | 2024-10-09 10:45AM EDT | 2024-12-20 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00183000 | 2024-10-14 2:47PM EDT | 2025-01-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221P00183000 | 2024-10-14 9:38AM EDT | 2025-02-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00183000 | 2024-10-11 3:09PM EDT | 2025-03-21 | 51.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620P00183000 | 2024-09-16 11:07AM EDT | 2025-06-20 | 68.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00183000 | 2024-08-30 11:23AM EDT | 2025-12-19 | 71.28 | 66.85 | 68.20 | 0.00 | - | 1 | 0 | 60.74% |
| NVDA260116P00183000 | 2024-07-16 1:29PM EDT | 2026-01-16 | 65.25 | 65.30 | 69.00 | 0.00 | - | 5 | 5 | 58.25% |
| NVDA261218P00183000 | 2024-08-02 10:31AM EDT | 2026-12-18 | 87.69 | 66.00 | 85.00 | 0.00 | - | 11 | 1 | 54.56% |
© 2024 Yahoo. All rights reserved.