NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:212.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00212000 | 2024-10-03 10:29AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| NVDA241115C00212000 | 2024-10-03 2:30PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA241220C00212000 | 2024-10-04 3:15PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA250117C00212000 | 2024-10-04 9:30AM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221C00212000 | 2024-10-04 9:57AM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00212000 | 2024-10-03 10:13AM EDT | 2025-03-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250620C00212000 | 2024-09-30 10:17AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919C00212000 | 2024-10-04 12:01PM EDT | 2025-09-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00212000 | 2024-10-02 9:46AM EDT | 2025-12-19 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116C00212000 | 2024-10-04 3:52PM EDT | 2026-01-16 | 9.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA260618C00212000 | 2024-09-16 9:52AM EDT | 2026-06-18 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C00212000 | 2024-10-04 2:08PM EDT | 2026-12-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 83.75 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00212000 | 2024-08-29 3:18PM EDT | 2024-12-20 | 94.65 | 89.65 | 93.00 | 0.00 | - | 50 | 0 | 99.28% |
| NVDA250117P00212000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 94.90 | 89.95 | 91.40 | 0.00 | - | 22 | 0 | 80.74% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 79.00 | 84.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00212000 | 2024-08-28 10:06AM EDT | 2025-03-21 | 86.30 | 89.20 | 89.95 | 0.00 | - | 44 | 0 | 57.69% |
| NVDA250620P00212000 | 2024-10-04 3:32PM EDT | 2025-06-20 | 87.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA250919P00212000 | 2024-08-29 12:13PM EDT | 2025-09-19 | 91.90 | 91.30 | 92.80 | 0.00 | - | 13 | 54 | 50.62% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 85.95 | 90.65 | 0.00 | - | - | 0 | 39.09% |
© 2024 Yahoo. All rights reserved.