NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:219.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00219000 | 2024-10-08 3:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,571 | 50.00% |
| NVDA241115C00219000 | 2024-10-08 10:51AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 245 | 25.00% |
| NVDA241220C00219000 | 2024-10-10 12:33PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| NVDA250117C00219000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 105 | 421 | 25.00% |
| NVDA250221C00219000 | 2024-10-10 11:36AM EDT | 2025-02-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 105 | 247 | 12.50% |
| NVDA250321C00219000 | 2024-10-11 9:55AM EDT | 2025-03-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| NVDA250620C00219000 | 2024-10-10 10:39AM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 12.50% |
| NVDA250919C00219000 | 2024-10-11 2:05PM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 55 | 213 | 12.50% |
| NVDA251219C00219000 | 2024-10-11 10:38AM EDT | 2025-12-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| NVDA260116C00219000 | 2024-09-20 9:34AM EDT | 2026-01-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| NVDA260618C00219000 | 2024-10-11 1:41PM EDT | 2026-06-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NVDA261218C00219000 | 2024-10-01 11:05AM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00219000 | 2024-08-07 12:56PM EDT | 2024-11-15 | 115.76 | 116.70 | 117.45 | 0.00 | - | 2 | 0 | 333.91% |
| NVDA250117P00219000 | 2024-08-20 1:00PM EDT | 2025-01-17 | 92.65 | 100.60 | 101.55 | 0.00 | - | 2 | 0 | 136.82% |
| NVDA250221P00219000 | 2024-08-22 3:39PM EDT | 2025-02-21 | 95.95 | 101.40 | 105.25 | 0.00 | - | 20 | 0 | 124.46% |
| NVDA250321P00219000 | 2024-08-28 11:18AM EDT | 2025-03-21 | 96.95 | 96.65 | 100.00 | 0.00 | - | 3 | 0 | 97.99% |
| NVDA250620P00219000 | 2024-10-09 2:04PM EDT | 2025-06-20 | 87.70 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| NVDA250919P00219000 | 2024-10-09 12:55PM EDT | 2025-09-19 | 88.55 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| NVDA251219P00219000 | 2024-10-09 1:45PM EDT | 2025-12-19 | 89.90 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NVDA260116P00219000 | 2024-10-09 2:11PM EDT | 2026-01-16 | 90.30 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.