NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00187000 | 2024-10-10 2:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,055 | 84.38% |
| NVDA241115C00187000 | 2024-10-11 10:33AM EDT | 2024-11-15 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 3 | 559 | 49.02% |
| NVDA241220C00187000 | 2024-10-10 3:04PM EDT | 2024-12-20 | 1.22 | 1.12 | 1.18 | +0.01 | +0.83% | 1 | 739 | 51.71% |
| NVDA250117C00187000 | 2024-10-11 2:09PM EDT | 2025-01-17 | 2.11 | 2.04 | 2.09 | -0.01 | -0.47% | 23 | 1,990 | 50.61% |
| NVDA250221C00187000 | 2024-10-10 12:44PM EDT | 2025-02-21 | 3.90 | 3.75 | 3.85 | 0.00 | - | 9 | 533 | 52.22% |
| NVDA250321C00187000 | 2024-10-11 1:30PM EDT | 2025-03-21 | 5.59 | 5.45 | 5.55 | +0.09 | +1.64% | 3 | 20,195 | 54.05% |
| NVDA250620C00187000 | 2024-10-11 2:31PM EDT | 2025-06-20 | 9.60 | 9.55 | 9.65 | +0.25 | +2.67% | 3 | 1,094 | 54.25% |
| NVDA251219C00187000 | 2024-10-08 11:42AM EDT | 2025-12-19 | 15.80 | 16.95 | 17.20 | 0.00 | - | 1 | 265 | 54.98% |
| NVDA260116C00187000 | 2024-10-11 12:50PM EDT | 2026-01-16 | 18.15 | 17.90 | 18.15 | +1.29 | +7.65% | 1 | 316 | 54.90% |
| NVDA260618C00187000 | 2024-09-03 9:38AM EDT | 2026-06-18 | 15.75 | 16.95 | 17.25 | 0.00 | - | 10 | 678 | 46.43% |
| NVDA261218C00187000 | 2024-10-08 10:46AM EDT | 2026-12-18 | 27.43 | 28.85 | 29.20 | 0.00 | - | 11 | 607 | 55.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00187000 | 2024-08-29 3:24PM EDT | 2024-10-18 | 69.40 | 65.30 | 66.25 | 0.00 | - | 250 | 0 | 414.04% |
| NVDA241115P00187000 | 2024-08-26 9:48AM EDT | 2024-11-15 | 58.45 | 62.45 | 63.00 | 0.00 | - | 6 | 0 | 153.76% |
| NVDA241220P00187000 | 2024-08-28 10:05AM EDT | 2024-12-20 | 61.50 | 64.15 | 64.55 | 0.00 | - | 1 | 0 | 115.56% |
| NVDA250117P00187000 | 2024-10-11 2:04PM EDT | 2025-01-17 | 52.75 | 52.50 | 53.00 | -0.43 | -0.81% | 90 | 296 | 40.26% |
| NVDA250221P00187000 | 2024-10-11 2:42PM EDT | 2025-02-21 | 53.80 | 53.45 | 54.10 | -1.25 | -2.27% | 7 | 150 | 42.46% |
| NVDA250321P00187000 | 2024-10-11 3:15PM EDT | 2025-03-21 | 54.65 | 54.40 | 54.95 | -1.15 | -2.06% | 13 | 101 | 42.85% |
| NVDA250620P00187000 | 2024-10-08 3:59PM EDT | 2025-06-20 | 58.55 | 56.70 | 57.60 | 0.00 | - | 335 | 338 | 42.89% |
| NVDA260116P00187000 | 2024-10-04 12:29PM EDT | 2026-01-16 | 68.96 | 59.25 | 64.60 | 0.00 | - | 477 | 262 | 45.19% |
| NVDA260618P00187000 | 2024-10-09 11:45AM EDT | 2026-06-18 | 65.62 | 62.05 | 67.65 | 0.00 | - | 1 | 205 | 43.80% |
| NVDA261218P00187000 | 2024-10-09 10:34AM EDT | 2026-12-18 | 68.05 | 64.80 | 71.10 | 0.00 | - | 4 | 23 | 42.93% |
© 2024 Yahoo. All rights reserved.