NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:22.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00022000 | 2024-10-11 10:00AM EDT | 2024-10-18 | 114.25 | 116.60 | 117.25 | +1.86 | +1.65% | 5 | 299 | 637.50% |
| NVDA241115C00022000 | 2024-09-26 10:48AM EDT | 2024-11-15 | 102.80 | 116.75 | 117.35 | 0.00 | - | 260 | 421 | 278.32% |
| NVDA241220C00022000 | 2024-10-11 10:00AM EDT | 2024-12-20 | 112.64 | 116.95 | 117.60 | 0.00 | - | 10 | 932 | 216.50% |
| NVDA250117C00022000 | 2024-10-10 1:32PM EDT | 2025-01-17 | 114.65 | 116.90 | 117.75 | +1.15 | +1.01% | 5 | 7,842 | 185.55% |
| NVDA250221C00022000 | 2024-08-14 1:48PM EDT | 2025-02-21 | 95.97 | 96.85 | 98.65 | 0.00 | - | 10 | 40 | 0.00% |
| NVDA250620C00022000 | 2024-10-14 9:59AM EDT | 2025-06-20 | 118.35 | 117.30 | 118.90 | +4.53 | +3.98% | 210 | 1,229 | 137.94% |
| NVDA251219C00022000 | 2024-10-02 3:58PM EDT | 2025-12-19 | 98.96 | 116.50 | 120.75 | 0.00 | - | 23 | 1,905 | 113.60% |
| NVDA260116C00022000 | 2024-09-25 3:54PM EDT | 2026-01-16 | 103.08 | 116.80 | 120.70 | 0.00 | - | 10 | 329 | 111.91% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 2026-06-18 | 109.53 | 102.00 | 118.00 | 0.00 | - | 10 | 244 | 86.52% |
| NVDA261218C00022000 | 2024-10-04 1:00PM EDT | 2026-12-18 | 105.08 | 117.55 | 122.55 | 0.00 | - | 10 | 251 | 97.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00022000 | 2024-09-09 9:49AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 924 | 487.50% |
| NVDA241115P00022000 | 2024-09-12 3:46PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,818 | 233.59% |
| NVDA241220P00022000 | 2024-09-30 11:46AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,438 | 131.25% |
| NVDA250117P00022000 | 2024-10-07 11:11AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37,655 | 112.50% |
| NVDA250221P00022000 | 2024-10-09 10:41AM EDT | 2025-02-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 1,350 | 100.00% |
| NVDA250620P00022000 | 2024-10-02 9:59AM EDT | 2025-06-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 65 | 4,221 | 87.30% |
| NVDA251219P00022000 | 2024-09-23 11:15AM EDT | 2025-12-19 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 2,283 | 76.17% |
| NVDA260116P00022000 | 2024-09-30 11:06AM EDT | 2026-01-16 | 0.24 | 0.22 | 0.25 | 0.00 | - | 3 | 1,617 | 75.78% |
| NVDA260618P00022000 | 2024-10-03 9:42AM EDT | 2026-06-18 | 0.41 | 0.32 | 0.43 | 0.00 | - | 1 | 318 | 70.41% |
| NVDA261218P00022000 | 2024-10-01 10:57AM EDT | 2026-12-18 | 0.60 | 0.51 | 0.63 | 0.00 | - | 2 | 812 | 66.26% |
© 2024 Yahoo. All rights reserved.