NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:24.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00024000 | 2024-09-16 1:57PM EDT | 2024-10-18 | 92.99 | 113.85 | 114.25 | 0.00 | - | 4 | 5 | 718.75% |
| NVDA241115C00024000 | 2024-09-16 1:48PM EDT | 2024-11-15 | 93.13 | 113.75 | 114.20 | 0.00 | - | 14 | 103 | 268.36% |
| NVDA241220C00024000 | 2024-09-03 10:59AM EDT | 2024-12-20 | 86.30 | 98.35 | 99.10 | 0.00 | - | 10 | 485 | 0.00% |
| NVDA250117C00024000 | 2024-10-14 11:13AM EDT | 2025-01-17 | 114.77 | 114.05 | 114.65 | +15.16 | +15.22% | 4 | 6,048 | 183.20% |
| NVDA250221C00024000 | 2024-09-16 12:03PM EDT | 2025-02-21 | 93.02 | 114.10 | 115.10 | 0.00 | - | 10 | 45 | 167.19% |
| NVDA250620C00024000 | 2024-10-09 11:41AM EDT | 2025-06-20 | 110.33 | 114.50 | 115.75 | 0.00 | - | 1 | 4,437 | 133.59% |
| NVDA251219C00024000 | 2024-10-11 1:10PM EDT | 2025-12-19 | 112.85 | 114.30 | 117.60 | 0.00 | - | 1 | 2,585 | 113.60% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 2026-01-16 | 100.68 | 112.10 | 114.45 | 0.00 | - | - | 570 | 85.99% |
| NVDA260618C00024000 | 2024-08-30 10:49AM EDT | 2026-06-18 | 98.97 | 97.15 | 102.35 | 0.00 | - | 2 | 166 | 0.00% |
| NVDA261218C00024000 | 2024-10-11 1:06PM EDT | 2026-12-18 | 114.37 | 115.50 | 119.55 | 0.00 | - | 10 | 237 | 97.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00024000 | 2024-08-29 3:49PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 468 | 462.50% |
| NVDA241115P00024000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 436 | 181.25% |
| NVDA241220P00024000 | 2024-10-03 3:32PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,532 | 125.00% |
| NVDA250117P00024000 | 2024-10-11 1:49PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 43,420 | 106.25% |
| NVDA250221P00024000 | 2024-10-10 11:43AM EDT | 2025-02-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,110 | 95.31% |
| NVDA250620P00024000 | 2024-08-27 12:10PM EDT | 2025-06-20 | 0.17 | 0.00 | 2.09 | 0.00 | - | 51 | 1,689 | 125.83% |
| NVDA251219P00024000 | 2024-09-20 2:18PM EDT | 2025-12-19 | 0.24 | 0.21 | 0.25 | 0.00 | - | 10 | 3,119 | 74.02% |
| NVDA260116P00024000 | 2024-09-23 9:30AM EDT | 2026-01-16 | 0.28 | 0.26 | 0.29 | 0.00 | - | 1 | 2,742 | 73.58% |
| NVDA260618P00024000 | 2024-10-02 9:43AM EDT | 2026-06-18 | 0.51 | 0.40 | 0.50 | 0.00 | - | 1 | 315 | 68.85% |
| NVDA261218P00024000 | 2024-10-08 12:20PM EDT | 2026-12-18 | 0.68 | 0.61 | 0.72 | 0.00 | - | 20 | 969 | 64.65% |
© 2024 Yahoo. All rights reserved.