NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00189000 | 2024-10-10 2:06PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 1,023 | 90.63% |
| NVDA241115C00189000 | 2024-10-11 12:43PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 2 | 335 | 49.12% |
| NVDA241220C00189000 | 2024-10-11 3:12PM EDT | 2024-12-20 | 1.07 | 1.02 | 1.08 | -0.11 | -9.32% | 5 | 2,123 | 51.83% |
| NVDA250117C00189000 | 2024-10-11 2:09PM EDT | 2025-01-17 | 1.95 | 1.89 | 1.94 | -0.04 | -2.01% | 154 | 1,251 | 50.68% |
| NVDA250221C00189000 | 2024-10-10 12:14PM EDT | 2025-02-21 | 3.71 | 3.50 | 3.60 | 0.00 | - | 37 | 323 | 52.09% |
| NVDA250321C00189000 | 2024-10-11 3:56PM EDT | 2025-03-21 | 5.20 | 5.15 | 5.25 | -0.05 | -0.95% | 883 | 22,732 | 53.93% |
| NVDA250620C00189000 | 2024-10-11 3:29PM EDT | 2025-06-20 | 9.25 | 9.20 | 9.30 | -0.05 | -0.54% | 4 | 735 | 54.21% |
| NVDA251219C00189000 | 2024-10-08 11:42AM EDT | 2025-12-19 | 15.40 | 16.30 | 16.80 | 0.00 | - | 1 | 151 | 54.75% |
| NVDA260116C00189000 | 2024-10-11 12:55PM EDT | 2026-01-16 | 17.75 | 17.35 | 17.75 | +0.87 | +5.15% | 1 | 445 | 54.77% |
| NVDA260618C00189000 | 2024-08-28 10:40AM EDT | 2026-06-18 | 22.05 | 16.70 | 16.95 | 0.00 | - | 7 | 587 | 46.56% |
| NVDA261218C00189000 | 2024-10-07 10:25AM EDT | 2026-12-18 | 24.11 | 28.35 | 28.75 | 0.00 | - | 3,013 | 3,084 | 55.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00189000 | 2024-08-29 3:24PM EDT | 2024-10-18 | 71.40 | 67.25 | 68.30 | 0.00 | - | 42 | 0 | 419.82% |
| NVDA241115P00189000 | 2024-08-22 1:02PM EDT | 2024-11-15 | 64.10 | 71.40 | 75.10 | 0.00 | - | 4 | 0 | 211.06% |
| NVDA241220P00189000 | 2024-08-26 10:39AM EDT | 2024-12-20 | 65.75 | 64.30 | 64.60 | 0.00 | - | 1 | 0 | 108.28% |
| NVDA250117P00189000 | 2024-10-10 9:46AM EDT | 2025-01-17 | 54.35 | 54.35 | 54.85 | -2.05 | -3.63% | 3 | 580 | 39.53% |
| NVDA250221P00189000 | 2024-10-11 2:42PM EDT | 2025-02-21 | 55.60 | 55.10 | 55.80 | -1.75 | -3.05% | 8 | 287 | 41.50% |
| NVDA250321P00189000 | 2024-10-11 9:45AM EDT | 2025-03-21 | 56.80 | 56.20 | 56.70 | -0.95 | -1.65% | 1 | 305 | 42.55% |
| NVDA250620P00189000 | 2024-10-04 3:21PM EDT | 2025-06-20 | 66.60 | 58.10 | 59.50 | 0.00 | - | 5 | 6 | 43.39% |
| NVDA251219P00189000 | 2024-10-11 3:55PM EDT | 2025-12-19 | 63.10 | 60.45 | 65.10 | -44.01 | -41.09% | 4 | - | 44.49% |
| NVDA260116P00189000 | 2024-10-09 12:35PM EDT | 2026-01-16 | 64.90 | 61.55 | 66.20 | 0.00 | - | 2 | 123 | 45.12% |
| NVDA260618P00189000 | 2024-08-23 3:12PM EDT | 2026-06-18 | 73.02 | 77.95 | 84.00 | 0.00 | - | 1 | 1 | 60.86% |
| NVDA261218P00189000 | 2024-08-26 9:33AM EDT | 2026-12-18 | 74.89 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.