NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:222.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00222000 | 2024-10-01 12:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA241115C00222000 | 2024-09-27 3:43PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA241220C00222000 | 2024-10-02 3:06PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117C00222000 | 2024-10-03 3:48PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA250221C00222000 | 2024-09-30 2:02PM EDT | 2025-02-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321C00222000 | 2024-10-03 10:21AM EDT | 2025-03-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C00222000 | 2024-09-24 3:16PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250919C00222000 | 2024-09-23 9:34AM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA251219C00222000 | 2024-10-03 9:37AM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA260116C00222000 | 2024-09-13 11:51AM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618C00222000 | 2024-09-26 1:53PM EDT | 2026-06-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218C00222000 | 2024-09-25 11:21AM EDT | 2026-12-18 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00222000 | 2024-08-26 9:48AM EDT | 2024-12-20 | 92.40 | 97.10 | 97.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 101.25 | 105.25 | 0.00 | - | - | 0 | 89.26% |
| NVDA250221P00222000 | 2024-08-22 12:46PM EDT | 2025-02-21 | 96.05 | 104.40 | 108.25 | 0.00 | - | 1 | 0 | 92.06% |
| NVDA250321P00222000 | 2024-08-26 10:37AM EDT | 2025-03-21 | 97.50 | 97.10 | 97.95 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250620P00222000 | 2024-08-26 10:38AM EDT | 2025-06-20 | 98.60 | 97.50 | 98.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919P00222000 | 2024-08-21 10:45AM EDT | 2025-09-19 | 96.16 | 104.95 | 108.00 | 0.00 | - | - | 0 | 58.79% |
| NVDA251219P00222000 | 2024-08-28 10:13AM EDT | 2025-12-19 | 98.55 | 100.90 | 101.40 | 0.00 | - | 21 | 21 | 37.47% |
| NVDA260116P00222000 | 2024-08-30 10:13AM EDT | 2026-01-16 | 103.50 | 101.55 | 102.60 | 0.00 | - | 29 | 0 | 40.48% |
| NVDA260618P00222000 | 2024-08-07 1:34PM EDT | 2026-06-18 | 120.54 | 119.85 | 120.80 | 0.00 | - | - | 1 | 68.31% |
© 2024 Yahoo. All rights reserved.