NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00230000 | 2024-09-25 9:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA241115C00230000 | 2024-10-03 10:56AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220C00230000 | 2024-10-04 2:51PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 756 | 25.00% |
| NVDA250117C00230000 | 2024-10-03 12:25PM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 2,911 | 25.00% |
| NVDA250221C00230000 | 2024-10-04 12:08PM EDT | 2025-02-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 25.00% |
| NVDA250321C00230000 | 2024-10-04 12:13PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 4,210 | 12.50% |
| NVDA250417C00230000 | 2024-10-03 11:12AM EDT | 2025-04-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NVDA250516C00230000 | 2024-10-03 12:31PM EDT | 2025-05-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 12.50% |
| NVDA250620C00230000 | 2024-10-04 3:49PM EDT | 2025-06-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA250919C00230000 | 2024-10-04 12:31PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C00230000 | 2024-10-04 12:46PM EDT | 2025-12-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 12.50% |
| NVDA260116C00230000 | 2024-10-03 3:38PM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618C00230000 | 2024-10-04 1:09PM EDT | 2026-06-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 12.50% |
| NVDA260918C00230000 | 2024-10-01 12:42PM EDT | 2026-09-18 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| NVDA261218C00230000 | 2024-10-04 11:19AM EDT | 2026-12-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA270115C00230000 | 2024-10-04 2:32PM EDT | 2027-01-15 | 16.84 | 0.00 | 0.00 | 0.00 | - | 12 | 1,113 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 313.35% |
| NVDA241115P00230000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 106.10 | 116.25 | 119.05 | 0.00 | - | 10 | 0 | 214.83% |
| NVDA241220P00230000 | 2024-10-04 3:06PM EDT | 2024-12-20 | 105.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00230000 | 2024-09-13 10:29AM EDT | 2025-01-17 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00230000 | 2024-09-12 10:57AM EDT | 2025-02-21 | 111.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250321P00230000 | 2024-08-26 10:50AM EDT | 2025-03-21 | 104.70 | 105.00 | 105.85 | 0.00 | - | 3 | 0 | 49.93% |
| NVDA250620P00230000 | 2024-08-26 10:37AM EDT | 2025-06-20 | 106.05 | 105.20 | 106.00 | 0.00 | - | 1 | 0 | 41.49% |
| NVDA250919P00230000 | 2024-10-04 2:14PM EDT | 2025-09-19 | 106.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P00230000 | 2024-08-29 2:14PM EDT | 2025-12-19 | 110.55 | 108.60 | 117.00 | 0.00 | - | 2 | 1 | 54.19% |
| NVDA260116P00230000 | 2024-10-04 2:52PM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618P00230000 | 2024-09-10 10:01AM EDT | 2026-06-18 | 123.49 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA261218P00230000 | 2024-10-02 3:23PM EDT | 2026-12-18 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA270115P00230000 | 2024-10-02 12:34PM EDT | 2027-01-15 | 114.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.