NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00240000 | 2024-09-26 10:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,227 | 50.00% |
| NVDA241115C00240000 | 2024-10-07 11:15AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 1,519 | 50.00% |
| NVDA241220C00240000 | 2024-10-07 3:53PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 1,213 | 25.00% |
| NVDA250117C00240000 | 2024-10-07 3:58PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 54 | 12,918 | 25.00% |
| NVDA250221C00240000 | 2024-10-07 1:49PM EDT | 2025-02-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 4,192 | 25.00% |
| NVDA250321C00240000 | 2024-10-07 3:50PM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 1,229 | 25.00% |
| NVDA250417C00240000 | 2024-10-07 3:49PM EDT | 2025-04-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 360 | 421 | 12.50% |
| NVDA250516C00240000 | 2024-10-07 12:25PM EDT | 2025-05-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 28 | 188 | 12.50% |
| NVDA250620C00240000 | 2024-10-07 2:49PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 1,290 | 12.50% |
| NVDA250919C00240000 | 2024-10-07 3:59PM EDT | 2025-09-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 2,643 | 12.50% |
| NVDA251219C00240000 | 2024-10-07 3:59PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 52 | 553 | 12.50% |
| NVDA260116C00240000 | 2024-10-07 12:03PM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 50 | 465 | 12.50% |
| NVDA260618C00240000 | 2024-10-03 10:34AM EDT | 2026-06-18 | 10.32 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 12.50% |
| NVDA260918C00240000 | 2024-10-07 12:50PM EDT | 2026-09-18 | 14.56 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| NVDA261218C00240000 | 2024-10-07 2:30PM EDT | 2026-12-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,494 | 6.25% |
| NVDA270115C00240000 | 2024-10-07 2:17PM EDT | 2027-01-15 | 17.74 | 0.00 | 0.00 | 0.00 | - | 137 | 602 | 6.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 178.91% |
| NVDA241115P00240000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 116.08 | 126.25 | 129.05 | 0.00 | - | 10 | 0 | 238.07% |
| NVDA241220P00240000 | 2024-09-17 3:47PM EDT | 2024-12-20 | 124.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-08-29 3:47PM EDT | 2025-01-17 | 121.27 | 117.90 | 119.45 | 0.00 | - | 1 | 0 | 106.89% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 110.05 | 117.00 | 126.00 | 0.00 | - | 20 | 0 | 94.97% |
| NVDA250620P00240000 | 2024-08-26 10:31AM EDT | 2025-06-20 | 114.85 | 115.00 | 116.15 | 0.00 | - | 1 | 0 | 55.92% |
| NVDA250919P00240000 | 2024-08-16 10:16AM EDT | 2025-09-19 | 116.37 | 119.80 | 122.35 | 0.00 | - | 1 | 0 | 64.44% |
| NVDA251219P00240000 | 2024-07-26 3:07PM EDT | 2025-12-19 | 128.70 | 105.00 | 121.00 | 0.00 | - | 6 | 0 | 57.20% |
| NVDA260116P00240000 | 2024-09-10 10:06AM EDT | 2026-01-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA260618P00240000 | 2024-09-12 10:04AM EDT | 2026-06-18 | 123.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P00240000 | 2024-10-02 3:30PM EDT | 2026-12-18 | 122.93 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| NVDA270115P00240000 | 2024-10-04 3:47PM EDT | 2027-01-15 | 118.47 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.