NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00194000 | 2024-10-08 3:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,077 | 90.63% |
| NVDA241115C00194000 | 2024-10-11 12:00PM EDT | 2024-11-15 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 22 | 5,420 | 50.00% |
| NVDA241220C00194000 | 2024-10-11 3:38PM EDT | 2024-12-20 | 0.85 | 0.82 | 0.86 | -0.04 | -4.49% | 832 | 6,457 | 52.20% |
| NVDA250117C00194000 | 2024-10-11 2:23PM EDT | 2025-01-17 | 1.61 | 1.56 | 1.59 | -0.04 | -2.42% | 367 | 23,877 | 50.78% |
| NVDA250221C00194000 | 2024-10-11 9:50AM EDT | 2025-02-21 | 3.13 | 3.00 | 3.10 | +0.03 | +0.97% | 43 | 3,879 | 52.11% |
| NVDA250321C00194000 | 2024-10-11 12:51PM EDT | 2025-03-21 | 4.69 | 4.50 | 4.65 | +0.07 | +1.52% | 287 | 8,414 | 53.88% |
| NVDA250620C00194000 | 2024-10-11 3:29PM EDT | 2025-06-20 | 8.45 | 8.35 | 8.50 | -0.05 | -0.59% | 31 | 8,818 | 54.11% |
| NVDA251219C00194000 | 2024-10-10 11:34AM EDT | 2025-12-19 | 15.30 | 15.35 | 15.80 | 0.00 | - | 1 | 1,725 | 54.68% |
| NVDA260116C00194000 | 2024-10-11 12:56PM EDT | 2026-01-16 | 16.75 | 14.00 | 16.75 | +1.12 | +7.17% | 1 | 7,391 | 52.64% |
| NVDA260618C00194000 | 2024-10-08 10:45AM EDT | 2026-06-18 | 20.50 | 21.80 | 22.10 | 0.00 | - | 5 | 5,394 | 55.30% |
| NVDA261218C00194000 | 2024-10-11 3:54PM EDT | 2026-12-18 | 27.40 | 27.35 | 27.65 | +0.22 | +0.81% | 41 | 14,845 | 55.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00194000 | 2024-10-10 3:40PM EDT | 2024-10-18 | 59.75 | 58.10 | 60.10 | 0.00 | - | 2 | 0 | 179.59% |
| NVDA241115P00194000 | 2024-08-29 3:22PM EDT | 2024-11-15 | 76.10 | 71.30 | 73.40 | 0.00 | - | 290 | 0 | 179.44% |
| NVDA241220P00194000 | 2024-10-11 3:28PM EDT | 2024-12-20 | 59.20 | 59.00 | 59.45 | -9.45 | -13.77% | 20 | 0 | 41.99% |
| NVDA250117P00194000 | 2024-10-11 12:55PM EDT | 2025-01-17 | 59.45 | 58.95 | 59.95 | -2.80 | -4.50% | 9 | 1 | 43.07% |
| NVDA250221P00194000 | 2024-10-11 11:09AM EDT | 2025-02-21 | 60.05 | 59.70 | 60.35 | -1.90 | -3.07% | 13 | 204 | 40.45% |
| NVDA250321P00194000 | 2024-10-11 3:39PM EDT | 2025-03-21 | 60.90 | 60.65 | 61.25 | -0.15 | -0.25% | 43 | 224 | 42.35% |
| NVDA250620P00194000 | 2024-10-09 12:06PM EDT | 2025-06-20 | 64.85 | 62.35 | 63.70 | 0.00 | - | 3 | 85 | 42.82% |
| NVDA251219P00194000 | 2024-10-08 10:34AM EDT | 2025-12-19 | 68.95 | 64.20 | 72.00 | 0.00 | - | - | 1 | 49.67% |
| NVDA260116P00194000 | 2024-09-24 10:30AM EDT | 2026-01-16 | 80.90 | 65.25 | 70.35 | 0.00 | - | 800 | 800 | 45.14% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 50.39% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 77.89 | 75.00 | 80.85 | 0.00 | - | - | 0 | 48.21% |
© 2024 Yahoo. All rights reserved.