NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00255000 | 2024-09-24 1:55PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA241115C00255000 | 2024-10-03 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220C00255000 | 2024-10-03 2:30PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250117C00255000 | 2024-10-03 9:58AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA250221C00255000 | 2024-10-02 10:16AM EDT | 2025-02-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321C00255000 | 2024-10-03 10:13AM EDT | 2025-03-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA250620C00255000 | 2024-10-03 9:50AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919C00255000 | 2024-10-02 11:34AM EDT | 2025-09-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219C00255000 | 2024-10-02 2:02PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA260116C00255000 | 2024-10-01 12:56PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA260618C00255000 | 2024-10-03 10:43AM EDT | 2026-06-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218C00255000 | 2024-10-03 12:22PM EDT | 2026-12-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00255000 | 2024-08-29 12:50PM EDT | 2024-12-20 | 134.03 | 132.55 | 135.90 | 0.00 | - | 12 | 0 | 101.34% |
| NVDA250117P00255000 | 2024-09-26 3:39PM EDT | 2025-01-17 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00255000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 149.40 | 133.75 | 137.80 | 0.00 | - | 3 | 0 | 78.52% |
| NVDA250620P00255000 | 2024-09-11 2:28PM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P00255000 | 2024-08-22 3:34PM EDT | 2025-09-19 | 132.25 | 137.15 | 141.00 | 0.00 | - | - | 0 | 65.33% |
| NVDA251219P00255000 | 2024-08-22 1:16PM EDT | 2025-12-19 | 130.55 | 131.00 | 147.00 | 0.00 | - | 9 | 0 | 58.04% |
| NVDA260116P00255000 | 2024-07-26 11:54AM EDT | 2026-01-16 | 142.10 | 120.00 | 136.00 | 0.00 | - | 5 | 0 | 47.88% |
| NVDA261218P00255000 | 2024-08-30 2:27PM EDT | 2026-12-18 | 138.02 | 130.25 | 143.00 | 0.00 | - | 4 | 0 | 50.11% |
© 2024 Yahoo. All rights reserved.