NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:184.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00184000 | 2024-10-10 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 208 | 1,301 | 84.38% |
| NVDA241115C00184000 | 2024-10-11 2:03PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 4 | 522 | 48.05% |
| NVDA241220C00184000 | 2024-10-11 3:50PM EDT | 2024-12-20 | 1.34 | 1.30 | 1.36 | -0.15 | -10.07% | 9 | 958 | 51.61% |
| NVDA250117C00184000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 2.41 | 2.29 | 2.35 | +0.01 | +0.42% | 49 | 1,544 | 50.56% |
| NVDA250221C00184000 | 2024-10-10 12:05PM EDT | 2025-02-21 | 4.35 | 4.10 | 4.20 | 0.00 | - | 9 | 604 | 52.17% |
| NVDA250321C00184000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 5.95 | 5.85 | 6.00 | -0.05 | -0.83% | 221 | 20,425 | 54.04% |
| NVDA250620C00184000 | 2024-10-11 3:46PM EDT | 2025-06-20 | 10.15 | 10.05 | 10.20 | +0.01 | +0.10% | 9 | 501 | 54.25% |
| NVDA251219C00184000 | 2024-10-11 2:26PM EDT | 2025-12-19 | 17.76 | 17.60 | 17.90 | +0.16 | +0.91% | 8 | 546 | 55.10% |
| NVDA260116C00184000 | 2024-10-11 1:10PM EDT | 2026-01-16 | 18.85 | 18.45 | 18.80 | +1.16 | +6.56% | 1 | 910 | 54.88% |
| NVDA260618C00184000 | 2024-08-28 10:28AM EDT | 2026-06-18 | 23.35 | 18.40 | 18.65 | 0.00 | - | 6 | 703 | 47.58% |
| NVDA261218C00184000 | 2024-10-08 10:34AM EDT | 2026-12-18 | 27.90 | 27.05 | 29.90 | 0.00 | - | 10 | 968 | 54.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00184000 | 2024-10-10 3:40PM EDT | 2024-10-18 | 49.66 | 48.80 | 50.35 | 0.00 | - | 1 | 1 | 133.98% |
| NVDA241115P00184000 | 2024-08-28 11:37AM EDT | 2024-11-15 | 60.50 | 61.95 | 63.40 | 0.00 | - | 1 | 0 | 169.57% |
| NVDA241220P00184000 | 2024-10-09 9:56AM EDT | 2024-12-20 | 51.85 | 49.10 | 49.95 | 0.00 | - | 1 | 2 | 45.29% |
| NVDA250117P00184000 | 2024-10-11 3:09PM EDT | 2025-01-17 | 49.90 | 49.70 | 50.25 | -0.60 | -1.19% | 13 | 314 | 41.17% |
| NVDA250221P00184000 | 2024-10-11 10:49AM EDT | 2025-02-21 | 51.35 | 50.65 | 51.40 | -1.60 | -3.02% | 31 | 351 | 42.72% |
| NVDA250321P00184000 | 2024-10-10 11:44AM EDT | 2025-03-21 | 52.40 | 51.60 | 52.60 | 0.00 | - | 1 | 69 | 44.34% |
| NVDA250620P00184000 | 2024-08-01 11:13AM EDT | 2025-06-20 | 72.55 | 66.60 | 69.65 | 0.00 | - | 18 | 0 | 75.09% |
| NVDA260116P00184000 | 2024-08-07 10:41AM EDT | 2026-01-16 | 83.02 | 82.80 | 83.50 | 0.00 | - | 20 | 134 | 80.38% |
| NVDA260618P00184000 | 2024-07-30 12:38PM EDT | 2026-06-18 | 83.85 | 73.45 | 75.60 | 0.00 | - | 203 | 203 | 57.28% |
| NVDA261218P00184000 | 2024-07-30 3:58PM EDT | 2026-12-18 | 85.55 | 75.90 | 82.00 | 0.00 | - | 16 | 12 | 55.85% |
© 2024 Yahoo. All rights reserved.