NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:223.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00223000 | 2024-09-16 1:08PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA241115C00223000 | 2024-10-01 2:25PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220C00223000 | 2024-10-03 3:43PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117C00223000 | 2024-09-27 1:24PM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221C00223000 | 2024-10-01 10:25AM EDT | 2025-02-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321C00223000 | 2024-10-03 12:11PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C00223000 | 2024-09-18 3:02PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919C00223000 | 2024-10-01 12:01PM EDT | 2025-09-19 | 4.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA251219C00223000 | 2024-10-03 9:37AM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 12.50% |
| NVDA260116C00223000 | 2024-08-30 3:47PM EDT | 2026-01-16 | 8.85 | 8.15 | 8.35 | 0.00 | - | 1 | 136 | 53.12% |
| NVDA260618C00223000 | 2024-07-29 11:00AM EDT | 2026-06-18 | 11.95 | 16.00 | 16.55 | 0.00 | - | 1 | 82 | 60.48% |
| NVDA261218C00223000 | 2024-09-23 10:24AM EDT | 2026-12-18 | 14.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00223000 | 2024-07-24 3:12PM EDT | 2024-12-20 | 107.88 | 92.90 | 94.95 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117P00223000 | 2024-09-18 3:39PM EDT | 2025-01-17 | 108.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P00223000 | 2024-08-22 11:10AM EDT | 2025-02-21 | 95.15 | 105.40 | 109.25 | 0.00 | - | - | 0 | 92.46% |
| NVDA250321P00223000 | 2024-08-26 10:27AM EDT | 2025-03-21 | 96.55 | 98.05 | 98.95 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250620P00223000 | 2024-09-12 10:24AM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00223000 | 2024-07-15 12:01PM EDT | 2025-09-19 | 95.80 | 101.45 | 113.75 | 0.00 | - | 1 | 1 | 59.39% |
| NVDA251219P00223000 | 2024-08-26 3:13PM EDT | 2025-12-19 | 100.10 | 96.00 | 106.00 | 0.00 | - | 20 | 52 | 48.90% |
| NVDA260116P00223000 | 2024-08-29 12:43PM EDT | 2026-01-16 | 103.70 | 102.35 | 103.75 | 0.00 | - | 19 | 2 | 41.15% |
| NVDA260618P00223000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 104.20 | 103.75 | 110.00 | 0.00 | - | - | 1 | 49.29% |
© 2024 Yahoo. All rights reserved.