NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00275000 | 2024-09-20 11:12AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,852 | 50.00% |
| NVDA241115C00275000 | 2024-10-09 10:11AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,713 | 50.00% |
| NVDA241220C00275000 | 2024-10-11 3:59PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 5,681 | 25.00% |
| NVDA250117C00275000 | 2024-10-11 3:09PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 1,256 | 25.00% |
| NVDA250221C00275000 | 2024-10-10 2:31PM EDT | 2025-02-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 910 | 25.00% |
| NVDA250321C00275000 | 2024-10-11 3:59PM EDT | 2025-03-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 75 | 995 | 25.00% |
| NVDA250620C00275000 | 2024-10-11 10:55AM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,192 | 12.50% |
| NVDA250919C00275000 | 2024-10-11 3:50PM EDT | 2025-09-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 12.50% |
| NVDA251219C00275000 | 2024-10-11 10:32AM EDT | 2025-12-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 60 | 341 | 12.50% |
| NVDA260116C00275000 | 2024-10-11 3:44PM EDT | 2026-01-16 | 6.76 | 0.00 | 0.00 | 0.00 | - | 3 | 1,955 | 12.50% |
| NVDA260618C00275000 | 2024-10-11 3:41PM EDT | 2026-06-18 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| NVDA261218C00275000 | 2024-10-11 3:18PM EDT | 2026-12-18 | 15.22 | 0.00 | 0.00 | 0.00 | - | 21 | 2,143 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00275000 | 2024-10-10 3:40PM EDT | 2024-10-18 | 140.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00275000 | 2024-09-27 10:29AM EDT | 2024-11-15 | 153.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00275000 | 2024-06-07 11:43AM EDT | 2025-01-17 | 0.55 | 0.37 | 0.72 | -0.05 | -8.33% | 1 | 865 | 0.00% |
| NVDA250620P00275000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 1.74 | 0.87 | 1.54 | 0.00 | - | 4 | 247 | 0.00% |
| NVDA251219P00275000 | 2024-08-28 3:45PM EDT | 2025-12-19 | 149.03 | 146.05 | 162.00 | 0.00 | - | 1 | 0 | 71.36% |
| NVDA260116P00275000 | 2024-10-10 3:27PM EDT | 2026-01-16 | 140.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P00275000 | 2024-07-25 9:51AM EDT | 2026-06-18 | 168.45 | 140.00 | 156.00 | 0.00 | - | 6 | 0 | 63.13% |
| NVDA261218P00275000 | 2024-09-26 11:06AM EDT | 2026-12-18 | 151.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.