NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:27.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00027000 | 2024-10-11 12:08PM EDT | 2024-10-18 | 108.20 | 111.65 | 112.25 | 0.00 | - | 1 | 227 | 0.00% |
| NVDA241115C00027000 | 2024-10-02 12:28PM EDT | 2024-11-15 | 92.23 | 112.05 | 112.75 | 0.00 | - | 10 | 128 | 241.02% |
| NVDA241220C00027000 | 2024-10-08 1:05PM EDT | 2024-12-20 | 105.30 | 112.00 | 112.55 | 0.00 | - | 69 | 699 | 0.00% |
| NVDA250117C00027000 | 2024-10-11 12:51PM EDT | 2025-01-17 | 108.20 | 112.05 | 112.80 | 0.00 | - | 1 | 10,029 | 146.29% |
| NVDA250221C00027000 | 2024-08-16 9:40AM EDT | 2025-02-21 | 97.05 | 92.10 | 93.70 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250620C00027000 | 2024-09-19 11:55AM EDT | 2025-06-20 | 93.55 | 112.70 | 113.90 | 0.00 | - | 20 | 3,312 | 109.72% |
| NVDA251219C00027000 | 2024-10-08 10:11AM EDT | 2025-12-19 | 106.70 | 112.05 | 116.15 | 0.00 | - | 10 | 1,994 | 97.17% |
| NVDA260116C00027000 | 2024-09-20 2:05PM EDT | 2026-01-16 | 91.11 | 112.25 | 116.15 | 0.00 | - | 10 | 802 | 95.56% |
| NVDA260618C00027000 | 2024-08-05 9:46AM EDT | 2026-06-18 | 74.63 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| NVDA261218C00027000 | 2024-09-10 10:52AM EDT | 2026-12-18 | 84.00 | 109.95 | 113.00 | 0.00 | - | 295 | 1,402 | 55.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00027000 | 2024-10-02 3:23PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,235 | 437.50% |
| NVDA241115P00027000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 2,436 | 168.75% |
| NVDA241220P00027000 | 2024-10-11 12:49PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,540 | 118.75% |
| NVDA250117P00027000 | 2024-10-11 12:44PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 4,992 | 104.69% |
| NVDA250221P00027000 | 2024-10-14 9:43AM EDT | 2025-02-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 1,239 | 92.97% |
| NVDA250620P00027000 | 2024-10-08 10:32AM EDT | 2025-06-20 | 0.12 | 0.10 | 0.13 | 0.00 | - | 50 | 1,216 | 83.20% |
| NVDA251219P00027000 | 2024-08-13 12:14PM EDT | 2025-12-19 | 0.55 | 0.36 | 0.42 | 0.00 | - | 1 | 892 | 75.20% |
| NVDA260116P00027000 | 2024-09-03 10:40AM EDT | 2026-01-16 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 5,905 | 72.41% |
| NVDA260618P00027000 | 2024-08-13 1:40PM EDT | 2026-06-18 | 0.84 | 0.56 | 0.72 | 0.00 | - | 2 | 79 | 68.60% |
| NVDA261218P00027000 | 2024-09-26 9:51AM EDT | 2026-12-18 | 0.80 | 0.72 | 0.89 | 0.00 | - | 21 | 1,512 | 62.82% |
© 2024 Yahoo. All rights reserved.