NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00250000 | 2024-09-26 12:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,536 | 50.00% |
| NVDA241115C00250000 | 2024-10-04 2:38PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 5,107 | 50.00% |
| NVDA241220C00250000 | 2024-10-04 1:11PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 134 | 26,025 | 25.00% |
| NVDA250117C00250000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,470 | 50,532 | 25.00% |
| NVDA250221C00250000 | 2024-10-04 10:35AM EDT | 2025-02-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 2,165 | 25.00% |
| NVDA250321C00250000 | 2024-10-04 3:58PM EDT | 2025-03-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 106 | 6,516 | 25.00% |
| NVDA250620C00250000 | 2024-10-04 3:49PM EDT | 2025-06-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 71 | 9,792 | 12.50% |
| NVDA250919C00250000 | 2024-10-04 3:36PM EDT | 2025-09-19 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 2,706 | 12.50% |
| NVDA251219C00250000 | 2024-10-04 2:27PM EDT | 2025-12-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 31 | 1,400 | 12.50% |
| NVDA260116C00250000 | 2024-10-04 3:53PM EDT | 2026-01-16 | 6.21 | 0.00 | 0.00 | 0.00 | - | 244 | 3,165 | 12.50% |
| NVDA260618C00250000 | 2024-10-04 3:58PM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 961 | 12.50% |
| NVDA261218C00250000 | 2024-10-04 3:50PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 6,027 | 12.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00250000 | 2024-09-18 1:27PM EDT | 2024-10-18 | 135.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P00250000 | 2024-06-18 9:30AM EDT | 2024-11-15 | 118.80 | 126.15 | 130.15 | 0.00 | - | 2 | 0 | 148.88% |
| NVDA241220P00250000 | 2024-09-23 11:34AM EDT | 2024-12-20 | 134.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00250000 | 2024-09-26 3:39PM EDT | 2025-01-17 | 126.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P00250000 | 2024-08-23 2:02PM EDT | 2025-02-21 | 121.58 | 132.40 | 136.25 | 0.00 | - | 67 | 0 | 110.47% |
| NVDA250321P00250000 | 2024-08-29 9:52AM EDT | 2025-03-21 | 127.15 | 127.65 | 129.70 | 0.00 | - | 8 | 0 | 76.07% |
| NVDA250620P00250000 | 2024-09-26 3:17PM EDT | 2025-06-20 | 125.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250919P00250000 | 2024-08-26 10:49AM EDT | 2025-09-19 | 125.25 | 125.30 | 126.50 | 0.00 | - | 3 | 0 | 42.68% |
| NVDA251219P00250000 | 2024-08-28 3:45PM EDT | 2025-12-19 | 125.19 | 123.00 | 133.70 | 0.00 | - | 4 | 0 | 60.52% |
| NVDA260116P00250000 | 2024-09-12 10:37AM EDT | 2026-01-16 | 130.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00250000 | 2024-09-10 9:49AM EDT | 2026-06-18 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P00250000 | 2024-09-13 2:01PM EDT | 2026-12-18 | 133.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.