NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00265000 | 2024-09-25 2:34PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115C00265000 | 2024-10-01 10:06AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220C00265000 | 2024-10-03 3:12PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117C00265000 | 2024-10-03 12:56PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250221C00265000 | 2024-10-03 9:54AM EDT | 2025-02-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250321C00265000 | 2024-10-03 10:45AM EDT | 2025-03-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620C00265000 | 2024-10-03 3:57PM EDT | 2025-06-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250919C00265000 | 2024-10-03 11:28AM EDT | 2025-09-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C00265000 | 2024-10-01 1:21PM EDT | 2025-12-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116C00265000 | 2024-10-03 9:51AM EDT | 2026-01-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618C00265000 | 2024-09-25 11:01AM EDT | 2026-06-18 | 9.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA261218C00265000 | 2024-10-03 1:20PM EDT | 2026-12-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00265000 | 2024-09-06 9:41AM EDT | 2024-11-15 | 159.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 2024-12-20 | 138.14 | 157.00 | 158.30 | 0.00 | - | 20 | 0 | 189.01% |
| NVDA250117P00265000 | 2024-06-18 3:04PM EDT | 2025-01-17 | 129.60 | 142.80 | 146.40 | 0.00 | - | 2 | 0 | 93.53% |
| NVDA250321P00265000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 159.65 | 143.75 | 147.80 | 0.00 | - | 4 | 0 | 81.26% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 2025-06-20 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 63.93% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 2025-09-19 | 139.05 | 147.15 | 151.00 | 0.00 | - | - | 0 | 67.38% |
| NVDA251219P00265000 | 2024-08-20 12:12PM EDT | 2025-12-19 | 138.25 | 139.00 | 155.00 | 0.00 | - | 1 | 0 | 54.25% |
| NVDA260116P00265000 | 2024-08-26 3:27PM EDT | 2026-01-16 | 139.50 | 136.10 | 147.65 | 0.00 | - | 1 | 0 | 54.47% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 2026-12-18 | 140.35 | 143.05 | 143.80 | 0.00 | - | 5 | 0 | 31.38% |
© 2024 Yahoo. All rights reserved.