NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:228.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00228000 | 2024-10-07 1:45PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 1,903 | 50.00% |
| NVDA241115C00228000 | 2024-10-01 11:54AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 1,551 | 25.00% |
| NVDA241220C00228000 | 2024-10-07 12:23PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 1,904 | 25.00% |
| NVDA250117C00228000 | 2024-10-07 11:15AM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25,587 | 25.00% |
| NVDA250221C00228000 | 2024-10-07 2:02PM EDT | 2025-02-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 41 | 668 | 25.00% |
| NVDA250321C00228000 | 2024-10-07 12:33PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,988 | 12.50% |
| NVDA250620C00228000 | 2024-10-07 3:39PM EDT | 2025-06-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 16 | 3,276 | 12.50% |
| NVDA250919C00228000 | 2024-10-01 2:09PM EDT | 2025-09-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| NVDA251219C00228000 | 2024-09-23 3:38PM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 664 | 12.50% |
| NVDA260116C00228000 | 2024-09-12 10:54AM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 12.50% |
| NVDA260618C00228000 | 2024-10-07 3:38PM EDT | 2026-06-18 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| NVDA261218C00228000 | 2024-10-07 3:55PM EDT | 2026-12-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 37 | 43,634 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 107.25 | 111.25 | 0.00 | - | - | 0 | 347.36% |
| NVDA241220P00228000 | 2024-06-25 12:05PM EDT | 2024-12-20 | 102.74 | 111.00 | 120.00 | 0.00 | - | - | 0 | 165.30% |
| NVDA250117P00228000 | 2024-07-12 9:53AM EDT | 2025-01-17 | 98.33 | 121.70 | 124.35 | 0.00 | - | 10 | 0 | 170.04% |
| NVDA250221P00228000 | 2024-08-20 12:01PM EDT | 2025-02-21 | 100.30 | 109.65 | 110.60 | 0.00 | - | - | 0 | 101.89% |
| NVDA250321P00228000 | 2024-08-26 10:19AM EDT | 2025-03-21 | 101.90 | 102.95 | 104.00 | 0.00 | - | 9 | 0 | 65.25% |
| NVDA250620P00228000 | 2024-10-07 2:36PM EDT | 2025-06-20 | 98.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250919P00228000 | 2024-10-07 10:56AM EDT | 2025-09-19 | 101.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA251219P00228000 | 2024-08-02 1:33PM EDT | 2025-12-19 | 124.10 | 100.00 | 110.05 | 0.00 | - | 27 | 76 | 56.86% |
| NVDA260116P00228000 | 2024-07-09 12:07PM EDT | 2026-01-16 | 99.69 | 121.65 | 125.25 | 0.00 | - | 2 | 1 | 80.34% |
| NVDA260618P00228000 | 2024-09-24 2:38PM EDT | 2026-06-18 | 109.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00228000 | 2024-08-29 11:28AM EDT | 2026-12-18 | 112.20 | 103.00 | 119.00 | 0.00 | - | 1,000 | 1,004 | 55.20% |
© 2024 Yahoo. All rights reserved.