NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00235000 | 2024-09-26 10:25AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA241115C00235000 | 2024-10-07 3:56PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NVDA241220C00235000 | 2024-10-07 3:26PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA250117C00235000 | 2024-10-07 12:22PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 966 | 25.00% |
| NVDA250221C00235000 | 2024-10-07 12:32PM EDT | 2025-02-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 25.00% |
| NVDA250321C00235000 | 2024-10-07 2:01PM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 58 | 927 | 12.50% |
| NVDA250620C00235000 | 2024-10-07 2:34PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 59 | 747 | 12.50% |
| NVDA250919C00235000 | 2024-10-07 1:14PM EDT | 2025-09-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA251219C00235000 | 2024-10-07 2:48PM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116C00235000 | 2024-09-20 12:05PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 12.50% |
| NVDA260618C00235000 | 2024-10-03 10:43AM EDT | 2026-06-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 12.50% |
| NVDA261218C00235000 | 2024-10-07 1:44PM EDT | 2026-12-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00235000 | 2024-10-03 2:42PM EDT | 2024-10-18 | 112.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00235000 | 2024-09-17 3:23PM EDT | 2024-12-20 | 119.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00235000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 98.05 | 114.25 | 118.25 | 0.00 | - | - | 0 | 117.36% |
| NVDA250321P00235000 | 2024-08-22 9:58AM EDT | 2025-03-21 | 105.55 | 117.40 | 121.05 | 0.00 | - | - | 0 | 102.71% |
| NVDA250620P00235000 | 2024-08-26 1:28PM EDT | 2025-06-20 | 109.50 | 110.80 | 112.10 | 0.00 | - | 20 | 0 | 58.23% |
| NVDA250919P00235000 | 2024-10-07 2:36PM EDT | 2025-09-19 | 106.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00235000 | 2024-08-22 11:50AM EDT | 2025-12-19 | 112.65 | 111.55 | 125.60 | 0.00 | - | 3 | 51 | 61.72% |
| NVDA260116P00235000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P00235000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 115.21 | 114.65 | 124.00 | 0.00 | - | - | 1 | 53.25% |
| NVDA261218P00235000 | 2024-10-07 1:38PM EDT | 2026-12-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.