NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:23.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00023000 | 2024-10-09 11:41AM EDT | 2024-10-18 | 110.13 | 115.90 | 116.25 | 0.00 | - | 1 | 50 | 852.73% |
| NVDA241115C00023000 | 2024-10-09 10:52AM EDT | 2024-11-15 | 109.85 | 115.90 | 116.45 | 0.00 | - | 2 | 171 | 340.04% |
| NVDA241220C00023000 | 2024-09-03 11:57AM EDT | 2024-12-20 | 87.96 | 99.75 | 100.75 | 0.00 | - | 1 | 424 | 0.00% |
| NVDA250117C00023000 | 2024-10-14 9:48AM EDT | 2025-01-17 | 115.35 | 116.20 | 116.85 | +2.45 | +2.17% | 3 | 8,516 | 213.97% |
| NVDA250221C00023000 | 2024-09-19 10:32AM EDT | 2025-02-21 | 97.03 | 116.25 | 117.35 | 0.00 | - | 10 | 56 | 191.70% |
| NVDA250620C00023000 | 2024-10-03 12:42PM EDT | 2025-06-20 | 100.87 | 116.60 | 118.00 | 0.00 | - | 10 | 2,705 | 148.78% |
| NVDA251219C00023000 | 2024-10-14 9:59AM EDT | 2025-12-19 | 118.16 | 116.15 | 120.00 | +34.19 | +40.72% | 210 | 1,651 | 123.46% |
| NVDA260116C00023000 | 2024-09-25 3:54PM EDT | 2026-01-16 | 102.18 | 116.55 | 119.90 | 0.00 | - | 10 | 332 | 121.44% |
| NVDA260618C00023000 | 2024-08-21 11:44AM EDT | 2026-06-18 | 107.00 | 94.15 | 97.60 | 0.00 | - | 9 | 240 | 0.00% |
| NVDA261218C00023000 | 2024-10-08 2:20PM EDT | 2026-12-18 | 110.30 | 117.25 | 121.80 | 0.00 | - | 1 | 259 | 103.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00023000 | 2024-10-10 12:29PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,896 | 475.00% |
| NVDA241115P00023000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 2,656 | 184.38% |
| NVDA241220P00023000 | 2024-09-24 2:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 5,954 | 128.13% |
| NVDA250117P00023000 | 2024-10-07 12:37PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 24,823 | 109.38% |
| NVDA250221P00023000 | 2024-10-10 11:30AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,301 | 98.44% |
| NVDA250620P00023000 | 2024-09-13 12:34PM EDT | 2025-06-20 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 3,569 | 86.52% |
| NVDA251219P00023000 | 2024-08-15 11:45AM EDT | 2025-12-19 | 0.30 | 0.22 | 0.28 | 0.00 | - | 1 | 2,827 | 76.86% |
| NVDA260116P00023000 | 2024-09-30 9:30AM EDT | 2026-01-16 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 1,533 | 74.71% |
| NVDA260618P00023000 | 2024-10-01 9:50AM EDT | 2026-06-18 | 0.44 | 0.37 | 0.46 | 0.00 | - | 1 | 0 | 69.73% |
| NVDA261218P00023000 | 2024-10-08 11:29AM EDT | 2026-12-18 | 0.62 | 0.56 | 0.66 | 0.00 | - | 1 | 887 | 65.33% |
© 2024 Yahoo. All rights reserved.