NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00191000 | 2024-10-08 10:33AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,135 | 87.50% |
| NVDA241115C00191000 | 2024-10-11 12:48PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 12 | 368 | 49.71% |
| NVDA241220C00191000 | 2024-10-11 3:48PM EDT | 2024-12-20 | 0.97 | 0.97 | 0.98 | -0.09 | -8.49% | 16 | 1,048 | 52.15% |
| NVDA250117C00191000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 1.85 | 1.74 | 1.80 | +0.02 | +1.09% | 95 | 2,577 | 50.71% |
| NVDA250221C00191000 | 2024-10-11 1:48PM EDT | 2025-02-21 | 3.44 | 3.30 | 3.40 | +0.11 | +3.30% | 1 | 541 | 52.15% |
| NVDA250321C00191000 | 2024-10-10 3:07PM EDT | 2025-03-21 | 4.78 | 4.90 | 5.00 | 0.00 | - | 101 | 1,050 | 53.94% |
| NVDA250620C00191000 | 2024-10-11 2:01PM EDT | 2025-06-20 | 8.85 | 8.85 | 9.00 | +0.20 | +2.31% | 5 | 1,093 | 54.21% |
| NVDA251219C00191000 | 2024-10-09 12:11PM EDT | 2025-12-19 | 14.85 | 15.95 | 16.35 | 0.00 | - | 3 | 313 | 54.72% |
| NVDA260116C00191000 | 2024-10-11 2:29PM EDT | 2026-01-16 | 17.25 | 16.95 | 17.35 | +5.55 | +47.44% | 3 | 740 | 54.74% |
| NVDA260618C00191000 | 2024-08-12 11:35AM EDT | 2026-06-18 | 13.85 | 16.35 | 17.10 | 0.00 | - | 1 | 90 | 47.36% |
| NVDA261218C00191000 | 2024-10-07 1:48PM EDT | 2026-12-18 | 25.35 | 27.70 | 28.30 | 0.00 | - | 1 | 254 | 55.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00191000 | 2024-08-28 11:43AM EDT | 2024-10-18 | 67.10 | 68.90 | 70.35 | 0.00 | - | 5 | 0 | 423.15% |
| NVDA241115P00191000 | 2024-08-29 3:20PM EDT | 2024-11-15 | 73.40 | 68.90 | 70.40 | 0.00 | - | 94 | 0 | 177.93% |
| NVDA241220P00191000 | 2024-08-27 9:45AM EDT | 2024-12-20 | 67.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117P00191000 | 2024-10-10 11:37AM EDT | 2025-01-17 | 56.65 | 56.20 | 56.75 | -0.45 | -0.79% | 7 | 118 | 39.19% |
| NVDA250221P00191000 | 2024-10-11 3:34PM EDT | 2025-02-21 | 57.25 | 56.95 | 57.65 | -1.70 | -2.88% | 59 | 216 | 41.39% |
| NVDA250321P00191000 | 2024-10-11 2:56PM EDT | 2025-03-21 | 58.25 | 57.75 | 58.45 | -0.45 | -0.77% | 2 | 441 | 42.16% |
| NVDA250620P00191000 | 2024-10-09 2:45PM EDT | 2025-06-20 | 61.95 | 59.75 | 61.20 | 0.00 | - | 6 | 47 | 43.26% |
| NVDA251219P00191000 | 2024-08-28 3:45PM EDT | 2025-12-19 | 72.60 | 73.65 | 74.85 | 0.00 | - | 2 | 0 | 58.11% |
| NVDA260116P00191000 | 2024-10-04 12:30PM EDT | 2026-01-16 | 72.38 | 60.00 | 69.95 | 0.00 | - | 78 | 69 | 48.88% |
| NVDA261218P00191000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 105.30 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.