NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:214.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00214000 | 2024-10-03 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA241115C00214000 | 2024-10-01 10:57AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 25.00% |
| NVDA241220C00214000 | 2024-10-03 10:54AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA250117C00214000 | 2024-10-03 10:23AM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 370 | 25.00% |
| NVDA250221C00214000 | 2024-10-01 12:10PM EDT | 2025-02-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| NVDA250321C00214000 | 2024-10-01 12:55PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 321 | 12.50% |
| NVDA250620C00214000 | 2024-10-03 10:13AM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA250919C00214000 | 2024-09-25 12:24PM EDT | 2025-09-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00214000 | 2024-08-19 2:56PM EDT | 2025-12-19 | 13.70 | 6.75 | 7.40 | 0.00 | - | 1 | 680 | 49.63% |
| NVDA260116C00214000 | 2024-09-23 3:24PM EDT | 2026-01-16 | 7.58 | 0.00 | 0.00 | 0.00 | - | 10 | 725 | 12.50% |
| NVDA260618C00214000 | 2024-09-25 2:22PM EDT | 2026-06-18 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NVDA261218C00214000 | 2024-09-10 12:38PM EDT | 2026-12-18 | 13.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00214000 | 2024-08-28 12:23PM EDT | 2024-10-18 | 89.05 | 92.00 | 93.40 | 0.00 | - | 1 | 0 | 239.65% |
| NVDA241220P00214000 | 2024-08-29 3:12PM EDT | 2024-12-20 | 95.85 | 91.95 | 94.90 | 0.00 | - | 24 | 0 | 101.09% |
| NVDA250117P00214000 | 2024-08-29 3:06PM EDT | 2025-01-17 | 96.20 | 91.90 | 93.45 | 0.00 | - | 18 | 0 | 81.68% |
| NVDA250221P00214000 | 2024-08-22 2:21PM EDT | 2025-02-21 | 90.20 | 96.45 | 100.25 | 0.00 | - | 9 | 0 | 96.18% |
| NVDA250321P00214000 | 2024-10-04 2:45PM EDT | 2025-03-21 | 89.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P00214000 | 2024-10-04 1:39PM EDT | 2025-06-20 | 90.05 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA250919P00214000 | 2024-08-20 1:54PM EDT | 2025-09-19 | 90.31 | 94.85 | 98.90 | 0.00 | - | 4 | 5 | 56.84% |
| NVDA251219P00214000 | 2024-08-19 10:46AM EDT | 2025-12-19 | 92.84 | 99.90 | 100.65 | 0.00 | - | 2 | 1 | 58.10% |
| NVDA260116P00214000 | 2024-08-20 1:34PM EDT | 2026-01-16 | 92.08 | 88.00 | 107.50 | 0.00 | - | 24 | 12 | 51.02% |
| NVDA260618P00214000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P00214000 | 2024-08-05 10:48AM EDT | 2026-12-18 | 118.06 | 101.90 | 120.00 | 0.00 | - | 1 | 0 | 58.38% |
© 2024 Yahoo. All rights reserved.