NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:227.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00227000 | 2024-09-25 10:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 289 | 50.00% |
| NVDA241115C00227000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 928 | 25.00% |
| NVDA241220C00227000 | 2024-10-04 3:43PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 25.00% |
| NVDA250117C00227000 | 2024-10-04 9:58AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 25.00% |
| NVDA250221C00227000 | 2024-10-01 10:29AM EDT | 2025-02-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
| NVDA250321C00227000 | 2024-10-01 10:18AM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 75 | 331 | 12.50% |
| NVDA250620C00227000 | 2024-09-25 2:50PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 83 | 2,630 | 12.50% |
| NVDA250919C00227000 | 2024-10-04 10:33AM EDT | 2025-09-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| NVDA251219C00227000 | 2024-10-01 10:00AM EDT | 2025-12-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 12.50% |
| NVDA260116C00227000 | 2024-09-09 1:45PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 38 | 752 | 12.50% |
| NVDA260618C00227000 | 2024-08-09 12:22PM EDT | 2026-06-18 | 8.51 | 7.80 | 8.35 | 0.00 | - | 1 | 18 | 46.22% |
| NVDA261218C00227000 | 2024-10-04 12:00PM EDT | 2026-12-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,024 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 95.05 | 99.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00227000 | 2024-07-15 10:48AM EDT | 2025-01-17 | 97.46 | 108.25 | 110.85 | 0.00 | - | 571 | 0 | 109.16% |
| NVDA250221P00227000 | 2024-08-22 10:27AM EDT | 2025-02-21 | 98.35 | 109.40 | 113.25 | 0.00 | - | - | 0 | 101.66% |
| NVDA250321P00227000 | 2024-08-22 3:42PM EDT | 2025-03-21 | 104.20 | 109.40 | 113.05 | 0.00 | - | - | 0 | 92.33% |
| NVDA250620P00227000 | 2024-08-26 10:49AM EDT | 2025-06-20 | 102.60 | 102.50 | 103.30 | 0.00 | - | 2 | 0 | 43.09% |
| NVDA250919P00227000 | 2024-10-04 2:14PM EDT | 2025-09-19 | 103.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA251219P00227000 | 2024-08-19 12:35PM EDT | 2025-12-19 | 103.40 | 106.00 | 115.15 | 0.00 | - | 49 | 49 | 55.33% |
| NVDA260116P00227000 | 2024-10-04 12:39PM EDT | 2026-01-16 | 103.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 110.16 | 107.80 | 119.70 | 0.00 | - | 1 | 24 | 54.92% |
© 2024 Yahoo. All rights reserved.