NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00245000 | 2024-10-08 12:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 947 | 50.00% |
| NVDA241115C00245000 | 2024-10-11 9:58AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 50.00% |
| NVDA241220C00245000 | 2024-10-11 10:30AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 1,310 | 25.00% |
| NVDA250117C00245000 | 2024-10-11 2:06PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 2,228 | 25.00% |
| NVDA250221C00245000 | 2024-10-11 10:43AM EDT | 2025-02-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 502 | 25.00% |
| NVDA250321C00245000 | 2024-10-11 3:43PM EDT | 2025-03-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 12.50% |
| NVDA250620C00245000 | 2024-10-11 10:06AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 12.50% |
| NVDA250919C00245000 | 2024-09-23 3:34PM EDT | 2025-09-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| NVDA251219C00245000 | 2024-10-11 3:47PM EDT | 2025-12-19 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| NVDA260116C00245000 | 2024-10-08 1:00PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 971 | 12.50% |
| NVDA260618C00245000 | 2024-10-03 10:34AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| NVDA261218C00245000 | 2024-10-11 2:36PM EDT | 2026-12-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,646 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00245000 | 2024-09-06 9:59AM EDT | 2024-11-15 | 140.75 | 119.50 | 122.05 | 0.00 | - | 1 | 0 | 212.40% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 105.25 | 124.20 | 128.25 | 0.00 | - | - | 0 | 174.77% |
| NVDA250117P00245000 | 2024-08-29 3:47PM EDT | 2025-01-17 | 126.29 | 122.90 | 124.45 | 0.00 | - | - | 0 | 136.83% |
| NVDA250221P00245000 | 2024-08-22 1:11PM EDT | 2025-02-21 | 118.95 | 127.40 | 131.25 | 0.00 | - | - | 0 | 136.23% |
| NVDA250620P00245000 | 2024-10-07 9:40AM EDT | 2025-06-20 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00245000 | 2024-10-09 1:45PM EDT | 2025-09-19 | 113.10 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| NVDA251219P00245000 | 2024-10-09 2:25PM EDT | 2025-12-19 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA260116P00245000 | 2024-10-09 11:00AM EDT | 2026-01-16 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA260618P00245000 | 2024-08-30 10:13AM EDT | 2026-06-18 | 126.00 | 123.85 | 133.00 | 0.00 | - | 23 | 0 | 61.65% |
| NVDA261218P00245000 | 2024-09-30 11:30AM EDT | 2026-12-18 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
© 2024 Yahoo. All rights reserved.