NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:221.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00221000 | 2024-10-01 1:26PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 278 | 50.00% |
| NVDA241115C00221000 | 2024-10-04 11:20AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 25.00% |
| NVDA241220C00221000 | 2024-09-26 9:39AM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 25.00% |
| NVDA250117C00221000 | 2024-10-04 9:50AM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 25.00% |
| NVDA250221C00221000 | 2024-10-01 2:05PM EDT | 2025-02-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 25.00% |
| NVDA250321C00221000 | 2024-10-04 2:13PM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| NVDA250620C00221000 | 2024-09-18 3:01PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 12.50% |
| NVDA250919C00221000 | 2024-09-23 10:41AM EDT | 2025-09-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NVDA251219C00221000 | 2024-10-02 10:24AM EDT | 2025-12-19 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| NVDA260116C00221000 | 2024-10-01 10:56AM EDT | 2026-01-16 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 12.50% |
| NVDA260618C00221000 | 2024-08-30 9:31AM EDT | 2026-06-18 | 13.70 | 12.10 | 12.60 | 0.00 | - | 1 | 79 | 52.35% |
| NVDA261218C00221000 | 2024-10-03 3:40PM EDT | 2026-12-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00221000 | 2024-08-29 3:47PM EDT | 2024-11-15 | 102.32 | 98.95 | 100.40 | 0.00 | - | - | 0 | 136.10% |
| NVDA241220P00221000 | 2024-08-20 11:07AM EDT | 2024-12-20 | 94.55 | 102.70 | 103.55 | 0.00 | - | - | 0 | 122.10% |
| NVDA250117P00221000 | 2024-06-27 3:18PM EDT | 2025-01-17 | 96.55 | 106.20 | 109.90 | 0.00 | - | 10 | 0 | 126.86% |
| NVDA250221P00221000 | 2024-08-22 12:14PM EDT | 2025-02-21 | 95.70 | 103.40 | 107.25 | 0.00 | - | - | 0 | 99.15% |
| NVDA250321P00221000 | 2024-08-26 12:46PM EDT | 2025-03-21 | 94.55 | 95.65 | 99.60 | 0.00 | - | 2 | 0 | 54.39% |
| NVDA250620P00221000 | 2024-08-26 10:39AM EDT | 2025-06-20 | 98.05 | 96.75 | 97.10 | 0.00 | - | 17 | 0 | 40.19% |
© 2024 Yahoo. All rights reserved.