NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:213.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00213000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA241115C00213000 | 2024-10-14 3:30PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA241220C00213000 | 2024-10-14 2:21PM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117C00213000 | 2024-10-14 11:48AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250221C00213000 | 2024-10-14 10:56AM EDT | 2025-02-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250321C00213000 | 2024-10-14 10:16AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250620C00213000 | 2024-10-14 10:11AM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA250919C00213000 | 2024-10-14 12:48PM EDT | 2025-09-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA251219C00213000 | 2024-10-11 10:10AM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C00213000 | 2024-10-07 10:43AM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA260618C00213000 | 2024-10-08 3:14PM EDT | 2026-06-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NVDA261218C00213000 | 2024-10-04 11:01AM EDT | 2026-12-18 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00213000 | 2024-08-22 11:19AM EDT | 2024-12-20 | 85.25 | 95.40 | 99.20 | 0.00 | - | 2 | 0 | 178.15% |
| NVDA250117P00213000 | 2024-09-04 3:16PM EDT | 2025-01-17 | 107.20 | 87.50 | 90.05 | 0.00 | - | 21 | 0 | 117.84% |
| NVDA250221P00213000 | 2024-08-22 12:33PM EDT | 2025-02-21 | 87.45 | 95.40 | 99.25 | 0.00 | - | 3 | 0 | 127.98% |
| NVDA250321P00213000 | 2024-10-14 2:36PM EDT | 2025-03-21 | 74.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250620P00213000 | 2024-10-14 2:36PM EDT | 2025-06-20 | 76.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250919P00213000 | 2024-10-09 1:24PM EDT | 2025-09-19 | 83.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P00213000 | 2024-10-09 1:49PM EDT | 2025-12-19 | 84.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00213000 | 2024-09-17 1:50PM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.