NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:21.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00021000 | 2024-10-11 3:35PM EDT | 2024-10-18 | 113.70 | 117.85 | 118.45 | 0.00 | - | 4 | 174 | 701.56% |
| NVDA241115C00021000 | 2024-10-11 2:46PM EDT | 2024-11-15 | 113.94 | 117.85 | 118.45 | 0.00 | - | 28 | 258 | 272.66% |
| NVDA241220C00021000 | 2024-10-11 2:46PM EDT | 2024-12-20 | 114.07 | 118.00 | 118.70 | 0.00 | - | 28 | 1,948 | 214.55% |
| NVDA250117C00021000 | 2024-10-10 3:17PM EDT | 2025-01-17 | 113.50 | 118.10 | 118.95 | 0.00 | - | 2 | 8,672 | 192.97% |
| NVDA250221C00021000 | 2024-08-27 2:29PM EDT | 2025-02-21 | 108.26 | 101.80 | 105.10 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA250620C00021000 | 2024-10-11 2:23PM EDT | 2025-06-20 | 115.21 | 118.55 | 120.20 | 0.00 | - | 2 | 1,083 | 144.36% |
| NVDA251219C00021000 | 2024-10-04 1:00PM EDT | 2025-12-19 | 104.83 | 117.60 | 122.10 | 0.00 | - | 10 | 807 | 117.68% |
| NVDA260116C00021000 | 2024-07-19 2:49PM EDT | 2026-01-16 | 99.29 | 103.60 | 107.35 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA260618C00021000 | 2024-08-05 1:05PM EDT | 2026-06-18 | 82.35 | 81.10 | 95.20 | 0.00 | - | 10 | 120 | 0.00% |
| NVDA261218C00021000 | 2024-09-24 9:44AM EDT | 2026-12-18 | 98.95 | 118.85 | 123.90 | 0.00 | - | 1 | 604 | 102.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00021000 | 2024-10-02 2:03PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,595 | 500.00% |
| NVDA241115P00021000 | 2024-09-13 12:32PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 685 | 254.30% |
| NVDA241220P00021000 | 2024-10-04 11:21AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,266 | 134.38% |
| NVDA250117P00021000 | 2024-10-07 10:24AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 112.50% |
| NVDA250221P00021000 | 2024-10-09 10:08AM EDT | 2025-02-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,656 | 106.25% |
| NVDA250620P00021000 | 2024-09-27 10:08AM EDT | 2025-06-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 45 | 10,432 | 89.45% |
| NVDA251219P00021000 | 2024-10-11 10:08AM EDT | 2025-12-19 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 2,131 | 76.66% |
| NVDA260116P00021000 | 2024-10-11 9:39AM EDT | 2026-01-16 | 0.22 | 0.19 | 0.24 | 0.00 | - | 1 | 1,317 | 76.76% |
| NVDA260618P00021000 | 2024-09-13 11:12AM EDT | 2026-06-18 | 0.42 | 0.32 | 0.40 | 0.00 | - | 2 | 232 | 71.78% |
| NVDA261218P00021000 | 2024-10-11 11:13AM EDT | 2026-12-18 | 0.54 | 0.44 | 0.60 | 0.00 | - | 2 | 537 | 66.94% |
© 2024 Yahoo. All rights reserved.