NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:217.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00217000 | 2024-10-03 10:28AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| NVDA241115C00217000 | 2024-10-02 1:44PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220C00217000 | 2024-09-27 1:53PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117C00217000 | 2024-10-03 10:06AM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA250221C00217000 | 2024-10-02 12:29PM EDT | 2025-02-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321C00217000 | 2024-10-02 10:07AM EDT | 2025-03-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C00217000 | 2024-09-27 10:22AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919C00217000 | 2024-10-03 9:46AM EDT | 2025-09-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C00217000 | 2024-09-26 12:30PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260116C00217000 | 2024-08-30 1:26PM EDT | 2026-01-16 | 9.70 | 8.75 | 8.95 | 0.00 | - | 1 | 93 | 53.09% |
| NVDA260618C00217000 | 2024-09-26 11:03AM EDT | 2026-06-18 | 13.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218C00217000 | 2024-09-17 2:24PM EDT | 2026-12-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 93.45 | 100.00 | 106.85 | 0.00 | - | - | 0 | 132.64% |
| NVDA250117P00217000 | 2024-08-29 3:12PM EDT | 2025-01-17 | 99.85 | 94.85 | 96.45 | 0.00 | - | 28 | 0 | 67.72% |
| NVDA250221P00217000 | 2024-08-22 3:35PM EDT | 2025-02-21 | 94.30 | 99.40 | 103.25 | 0.00 | - | 1 | 0 | 90.00% |
| NVDA250321P00217000 | 2024-08-22 12:45PM EDT | 2025-03-21 | 91.35 | 99.45 | 103.05 | 0.00 | - | - | 0 | 81.91% |
| NVDA250620P00217000 | 2024-09-03 11:48AM EDT | 2025-06-20 | 106.24 | 93.95 | 95.35 | 0.00 | - | 6 | 0 | 41.32% |
| NVDA250919P00217000 | 2024-08-20 1:29PM EDT | 2025-09-19 | 93.08 | 96.40 | 108.10 | 0.00 | - | 100 | 60 | 59.55% |
| NVDA260116P00217000 | 2024-09-27 1:01PM EDT | 2026-01-16 | 98.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 91.75 | 97.90 | 0.00 | - | - | 1 | 30.86% |
© 2024 Yahoo. All rights reserved.