NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:216.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00216000 | 2024-10-03 10:17AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA241115C00216000 | 2024-10-03 3:23PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220C00216000 | 2024-09-26 9:37AM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117C00216000 | 2024-10-02 1:43PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221C00216000 | 2024-09-26 12:44PM EDT | 2025-02-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA250321C00216000 | 2024-10-01 1:50PM EDT | 2025-03-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C00216000 | 2024-09-26 10:48AM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250919C00216000 | 2024-09-16 9:34AM EDT | 2025-09-19 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C00216000 | 2024-09-26 10:27AM EDT | 2025-12-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA260116C00216000 | 2024-10-03 2:08PM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618C00216000 | 2024-10-03 10:36AM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA261218C00216000 | 2024-09-26 12:06PM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 76.40 | 95.25 | 99.25 | 0.00 | - | - | 0 | 230.08% |
| NVDA241220P00216000 | 2024-08-22 1:31PM EDT | 2024-12-20 | 90.60 | 98.40 | 102.20 | 0.00 | - | - | 0 | 120.26% |
| NVDA250117P00216000 | 2024-08-29 3:01PM EDT | 2025-01-17 | 97.65 | 93.85 | 95.45 | 0.00 | - | 36 | 0 | 67.31% |
| NVDA250221P00216000 | 2024-08-26 10:48AM EDT | 2025-02-21 | 90.85 | 91.35 | 92.10 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00216000 | 2024-10-01 12:49PM EDT | 2025-03-21 | 98.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P00216000 | 2024-08-26 2:04PM EDT | 2025-06-20 | 92.30 | 92.45 | 93.55 | 0.00 | - | 41 | 0 | 33.79% |
| NVDA250919P00216000 | 2024-08-20 1:32PM EDT | 2025-09-19 | 92.08 | 95.45 | 107.10 | 0.00 | - | 100 | 50 | 59.34% |
| NVDA251219P00216000 | 2024-09-23 10:58AM EDT | 2025-12-19 | 101.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P00216000 | 2024-09-16 11:39AM EDT | 2026-01-16 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 2026-12-18 | 100.10 | 92.25 | 100.30 | 0.00 | - | - | 10 | 37.48% |
© 2024 Yahoo. All rights reserved.