NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:218.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00218000 | 2024-10-03 10:27AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 840 | 50.00% |
| NVDA241115C00218000 | 2024-10-07 1:42PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 967 | 25.00% |
| NVDA241220C00218000 | 2024-10-07 12:43PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 25.00% |
| NVDA250117C00218000 | 2024-10-03 10:32AM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 417 | 25.00% |
| NVDA250221C00218000 | 2024-09-26 9:41AM EDT | 2025-02-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| NVDA250321C00218000 | 2024-10-07 3:56PM EDT | 2025-03-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 26 | 65 | 12.50% |
| NVDA250620C00218000 | 2024-10-07 2:44PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 12.50% |
| NVDA250919C00218000 | 2024-09-11 1:28PM EDT | 2025-09-19 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA251219C00218000 | 2024-09-26 9:35AM EDT | 2025-12-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NVDA260116C00218000 | 2024-09-26 10:05AM EDT | 2026-01-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| NVDA260618C00218000 | 2024-09-17 1:13PM EDT | 2026-06-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| NVDA261218C00218000 | 2024-09-24 12:11PM EDT | 2026-12-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00218000 | 2024-08-22 10:27AM EDT | 2025-01-17 | 89.35 | 100.40 | 104.25 | 0.00 | - | - | 0 | 122.58% |
| NVDA250221P00218000 | 2024-08-22 10:15AM EDT | 2025-02-21 | 90.05 | 100.40 | 104.25 | 0.00 | - | 1 | 0 | 105.77% |
| NVDA250321P00218000 | 2024-08-26 3:43PM EDT | 2025-03-21 | 92.60 | 92.65 | 95.95 | 0.00 | - | 19 | 0 | 65.92% |
| NVDA250620P00218000 | 2024-10-07 3:05PM EDT | 2025-06-20 | 90.10 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| NVDA250919P00218000 | 2024-10-07 3:22PM EDT | 2025-09-19 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P00218000 | 2024-10-04 1:31PM EDT | 2026-01-16 | 95.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.