NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00260000 | 2024-09-23 9:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 1,961 | 50.00% |
| NVDA241115C00260000 | 2024-10-11 11:19AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 50.00% |
| NVDA241220C00260000 | 2024-10-11 10:03AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 25.00% |
| NVDA250117C00260000 | 2024-10-11 1:37PM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 799 | 25.00% |
| NVDA250221C00260000 | 2024-10-11 10:54AM EDT | 2025-02-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| NVDA250321C00260000 | 2024-10-10 3:04PM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 25.00% |
| NVDA250620C00260000 | 2024-10-11 11:34AM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 2,504 | 12.50% |
| NVDA250919C00260000 | 2024-10-11 2:28PM EDT | 2025-09-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 310 | 12.50% |
| NVDA251219C00260000 | 2024-10-11 10:05AM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 12.50% |
| NVDA260116C00260000 | 2024-10-11 10:12AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 939 | 12.50% |
| NVDA260618C00260000 | 2024-10-11 11:25AM EDT | 2026-06-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| NVDA261218C00260000 | 2024-10-11 10:20AM EDT | 2026-12-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,011 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115P00260000 | 2024-08-27 11:53AM EDT | 2024-11-15 | 132.49 | 136.30 | 136.85 | 0.00 | - | 2 | 0 | 229.65% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250620P00260000 | 2024-08-01 9:46AM EDT | 2025-06-20 | 140.04 | 132.50 | 148.00 | 0.00 | - | 1 | 0 | 93.01% |
| NVDA250919P00260000 | 2024-08-20 1:36PM EDT | 2025-09-19 | 133.55 | 140.30 | 150.65 | 0.00 | - | - | 0 | 90.50% |
| NVDA251219P00260000 | 2024-10-09 11:50AM EDT | 2025-12-19 | 127.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260116P00260000 | 2024-10-11 2:46PM EDT | 2026-01-16 | 125.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA261218P00260000 | 2024-09-25 3:46PM EDT | 2026-12-18 | 138.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.