NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:226.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00226000 | 2024-09-25 9:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| NVDA241115C00226000 | 2024-10-02 10:41AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 25.00% |
| NVDA241220C00226000 | 2024-10-07 1:22PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 1,415 | 25.00% |
| NVDA250117C00226000 | 2024-10-07 12:34PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 25.00% |
| NVDA250221C00226000 | 2024-10-07 1:49PM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 25.00% |
| NVDA250321C00226000 | 2024-10-07 3:19PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 27 | 501 | 12.50% |
| NVDA250620C00226000 | 2024-10-07 1:48PM EDT | 2025-06-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 679 | 12.50% |
| NVDA250919C00226000 | 2024-09-23 10:51AM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| NVDA251219C00226000 | 2024-10-07 11:48AM EDT | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 12.50% |
| NVDA260116C00226000 | 2024-10-07 9:51AM EDT | 2026-01-16 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 12.50% |
| NVDA260618C00226000 | 2024-09-12 9:36AM EDT | 2026-06-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| NVDA261218C00226000 | 2024-10-04 12:00PM EDT | 2026-12-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 842 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00226000 | 2024-08-22 3:18PM EDT | 2024-10-18 | 101.90 | 108.55 | 112.00 | 0.00 | - | 1 | 0 | 385.06% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 2024-12-20 | 103.35 | 92.00 | 92.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P00226000 | 2024-08-20 2:28PM EDT | 2025-02-21 | 98.65 | 107.65 | 108.90 | 0.00 | - | - | 0 | 101.63% |
| NVDA250321P00226000 | 2024-08-26 10:26AM EDT | 2025-03-21 | 99.25 | 101.25 | 102.25 | 0.00 | - | 1 | 0 | 66.02% |
| NVDA250620P00226000 | 2024-10-07 3:20PM EDT | 2025-06-20 | 97.70 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| NVDA250919P00226000 | 2024-10-07 2:56PM EDT | 2025-09-19 | 98.15 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| NVDA251219P00226000 | 2024-08-20 2:01PM EDT | 2025-12-19 | 102.67 | 101.00 | 117.00 | 0.00 | - | 452 | 226 | 58.42% |
| NVDA261218P00226000 | 2024-08-21 2:00PM EDT | 2026-12-18 | 103.30 | 105.00 | 113.85 | 0.00 | - | 1,000 | 1,020 | 50.41% |
© 2024 Yahoo. All rights reserved.