NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00193000 | 2024-10-08 3:50PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,028 | 90.63% |
| NVDA241115C00193000 | 2024-10-11 12:49PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.08 | 0.00 | - | 21 | 1,715 | 50.20% |
| NVDA241220C00193000 | 2024-10-11 9:30AM EDT | 2024-12-20 | 0.95 | 0.87 | 0.90 | -0.04 | -4.04% | 3 | 3,844 | 52.20% |
| NVDA250117C00193000 | 2024-10-11 12:03PM EDT | 2025-01-17 | 1.72 | 1.62 | 1.67 | +0.01 | +0.58% | 252 | 2,685 | 50.82% |
| NVDA250221C00193000 | 2024-10-11 2:48PM EDT | 2025-02-21 | 3.16 | 3.10 | 3.20 | +0.06 | +1.94% | 38 | 1,068 | 52.14% |
| NVDA250321C00193000 | 2024-10-11 3:49PM EDT | 2025-03-21 | 4.70 | 4.65 | 4.75 | -0.12 | -2.49% | 2 | 2,225 | 53.91% |
| NVDA250620C00193000 | 2024-10-11 3:09PM EDT | 2025-06-20 | 8.60 | 8.50 | 8.65 | +0.25 | +2.99% | 80 | 1,047 | 54.11% |
| NVDA251219C00193000 | 2024-10-10 9:33AM EDT | 2025-12-19 | 14.40 | 15.55 | 15.95 | 0.00 | - | 2 | 1,085 | 54.67% |
| NVDA260116C00193000 | 2024-10-11 2:21PM EDT | 2026-01-16 | 16.90 | 16.65 | 16.95 | +5.50 | +48.25% | 1 | 1,598 | 54.79% |
| NVDA260618C00193000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 17.15 | 22.00 | 22.30 | 0.00 | - | 7 | 451 | 55.31% |
| NVDA261218C00193000 | 2024-10-01 10:59AM EDT | 2026-12-18 | 19.00 | 27.25 | 27.85 | 0.00 | - | 130 | 1,013 | 55.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00193000 | 2024-10-11 3:32PM EDT | 2024-10-18 | 58.15 | 57.00 | 59.05 | -0.58 | -0.99% | 6 | 6 | 175.54% |
| NVDA241115P00193000 | 2024-09-17 9:55AM EDT | 2024-11-15 | 76.00 | 56.80 | 59.25 | 0.00 | - | 10 | 0 | 77.22% |
| NVDA241220P00193000 | 2024-08-26 10:31AM EDT | 2024-12-20 | 67.50 | 68.35 | 69.00 | 0.00 | - | 1 | 0 | 112.58% |
| NVDA250117P00193000 | 2024-10-11 2:04PM EDT | 2025-01-17 | 58.45 | 58.20 | 58.70 | -1.55 | -2.58% | 45 | 12 | 39.38% |
| NVDA250221P00193000 | 2024-10-11 10:26AM EDT | 2025-02-21 | 58.70 | 58.85 | 59.55 | -2.90 | -4.71% | 1 | 220 | 41.55% |
| NVDA250321P00193000 | 2024-10-11 12:15PM EDT | 2025-03-21 | 59.80 | 59.65 | 60.35 | -2.20 | -3.55% | 16 | 151 | 42.48% |
| NVDA250620P00193000 | 2024-10-10 10:53AM EDT | 2025-06-20 | 62.80 | 61.45 | 62.90 | 0.00 | - | 10 | 25 | 43.09% |
| NVDA260116P00193000 | 2024-09-03 11:43AM EDT | 2026-01-16 | 85.00 | 70.00 | 80.00 | 0.00 | - | - | 30 | 54.83% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.