NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:224.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00224000 | 2024-09-30 2:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115C00224000 | 2024-10-01 3:44PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| NVDA241220C00224000 | 2024-10-04 9:39AM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| NVDA250117C00224000 | 2024-09-26 9:39AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 2,470 | 25.00% |
| NVDA250221C00224000 | 2024-10-03 9:34AM EDT | 2025-02-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250321C00224000 | 2024-10-01 9:50AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| NVDA250620C00224000 | 2024-10-03 9:48AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250919C00224000 | 2024-09-19 10:10AM EDT | 2025-09-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 131 | 195 | 12.50% |
| NVDA251219C00224000 | 2024-10-03 3:26PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 66 | 641 | 12.50% |
| NVDA260116C00224000 | 2024-09-12 10:34AM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| NVDA260618C00224000 | 2024-10-03 2:44PM EDT | 2026-06-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 6.25% |
| NVDA261218C00224000 | 2024-09-24 11:47AM EDT | 2026-12-18 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00224000 | 2024-07-02 12:59PM EDT | 2024-10-18 | 101.09 | 113.95 | 116.60 | 0.00 | - | - | 0 | 427.54% |
| NVDA241220P00224000 | 2024-09-20 11:03AM EDT | 2024-12-20 | 107.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221P00224000 | 2024-08-22 12:46PM EDT | 2025-02-21 | 98.05 | 106.40 | 110.25 | 0.00 | - | - | 0 | 100.42% |
| NVDA250321P00224000 | 2024-08-26 2:04PM EDT | 2025-03-21 | 98.85 | 98.70 | 102.65 | 0.00 | - | 13 | 0 | 55.71% |
| NVDA250620P00224000 | 2024-08-26 12:12PM EDT | 2025-06-20 | 99.20 | 100.10 | 100.35 | 0.00 | - | 1 | 0 | 42.71% |
| NVDA250919P00224000 | 2024-10-04 11:51AM EDT | 2025-09-19 | 100.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219P00224000 | 2024-10-01 2:38PM EDT | 2025-12-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| NVDA260116P00224000 | 2024-09-23 3:18PM EDT | 2026-01-16 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00224000 | 2024-09-24 2:45PM EDT | 2026-06-18 | 105.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00224000 | 2024-06-12 9:58AM EDT | 2026-12-18 | 102.33 | 99.10 | 101.60 | 0.00 | - | - | 1 | 28.25% |
© 2024 Yahoo. All rights reserved.