NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00192000 | 2024-10-08 9:42AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,028 | 89.06% |
| NVDA241115C00192000 | 2024-10-10 3:43PM EDT | 2024-11-15 | 0.10 | 0.07 | 0.09 | 0.00 | - | 52 | 734 | 50.39% |
| NVDA241220C00192000 | 2024-10-11 3:27PM EDT | 2024-12-20 | 0.92 | 0.91 | 0.94 | -0.11 | -10.68% | 47 | 1,358 | 52.12% |
| NVDA250117C00192000 | 2024-10-11 1:44PM EDT | 2025-01-17 | 1.79 | 1.69 | 1.74 | +0.01 | +0.56% | 57 | 1,433 | 50.83% |
| NVDA250221C00192000 | 2024-10-10 11:55AM EDT | 2025-02-21 | 3.34 | 3.20 | 3.30 | 0.00 | - | 1 | 2,447 | 52.15% |
| NVDA250321C00192000 | 2024-10-11 11:15AM EDT | 2025-03-21 | 5.16 | 4.75 | 4.85 | +0.33 | +6.83% | 5 | 1,399 | 53.83% |
| NVDA250620C00192000 | 2024-10-11 2:33PM EDT | 2025-06-20 | 8.75 | 8.70 | 8.80 | +0.30 | +3.55% | 5 | 1,362 | 54.16% |
| NVDA251219C00192000 | 2024-10-09 12:31PM EDT | 2025-12-19 | 16.45 | 15.75 | 16.15 | +1.85 | +12.67% | 1 | 1,243 | 54.69% |
| NVDA260116C00192000 | 2024-10-11 2:57PM EDT | 2026-01-16 | 17.00 | 16.85 | 17.10 | +6.15 | +56.68% | 1 | 934 | 54.77% |
| NVDA260618C00192000 | 2024-10-03 3:58PM EDT | 2026-06-18 | 16.66 | 22.20 | 22.55 | 0.00 | - | 12 | 958 | 55.36% |
| NVDA261218C00192000 | 2024-10-08 11:44AM EDT | 2026-12-18 | 26.13 | 27.75 | 28.05 | 0.00 | - | 5 | 714 | 55.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00192000 | 2024-07-16 11:47AM EDT | 2024-10-18 | 65.45 | 68.80 | 69.80 | 0.00 | - | 3 | 0 | 405.15% |
| NVDA241115P00192000 | 2024-09-27 10:28AM EDT | 2024-11-15 | 70.35 | 55.95 | 58.10 | 0.00 | - | 1 | 0 | 73.85% |
| NVDA241220P00192000 | 2024-08-23 10:54AM EDT | 2024-12-20 | 66.50 | 74.40 | 78.30 | 0.00 | - | 75 | 0 | 151.17% |
| NVDA250117P00192000 | 2024-10-11 2:40PM EDT | 2025-01-17 | 57.65 | 57.15 | 57.85 | -0.40 | -0.69% | 53 | 341 | 40.94% |
| NVDA250221P00192000 | 2024-10-11 2:03PM EDT | 2025-02-21 | 58.30 | 58.00 | 58.65 | -0.10 | -0.17% | 62 | 225 | 41.83% |
| NVDA250321P00192000 | 2024-10-11 2:38PM EDT | 2025-03-21 | 59.20 | 58.80 | 59.35 | -1.20 | -1.99% | 2 | 239 | 42.05% |
| NVDA250620P00192000 | 2024-10-09 12:16PM EDT | 2025-06-20 | 63.30 | 60.95 | 62.05 | 0.00 | - | 10 | 11 | 43.18% |
| NVDA260116P00192000 | 2024-08-27 10:32AM EDT | 2026-01-16 | 73.30 | 72.65 | 73.05 | 0.00 | - | - | 0 | 52.53% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.