NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:28.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00028000 | 2024-10-10 12:25PM EDT | 2024-10-18 | 106.82 | 110.70 | 111.20 | 0.00 | - | 10 | 21 | 620.31% |
| NVDA241115C00028000 | 2024-09-27 3:56PM EDT | 2024-11-15 | 93.86 | 110.65 | 111.35 | 0.00 | - | 10 | 81 | 162.50% |
| NVDA241220C00028000 | 2024-10-10 12:25PM EDT | 2024-12-20 | 107.15 | 110.90 | 111.60 | 0.00 | - | 10 | 552 | 173.44% |
| NVDA250117C00028000 | 2024-10-11 9:33AM EDT | 2025-01-17 | 106.66 | 110.70 | 111.70 | 0.00 | - | 3 | 21,677 | 141.41% |
| NVDA250221C00028000 | 2024-09-04 12:12PM EDT | 2025-02-21 | 81.25 | 97.05 | 98.30 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250620C00028000 | 2024-10-11 12:08PM EDT | 2025-06-20 | 108.57 | 111.40 | 112.85 | 0.00 | - | 1 | 1,777 | 116.97% |
| NVDA251219C00028000 | 2024-10-07 11:00AM EDT | 2025-12-19 | 101.99 | 111.10 | 115.10 | 0.00 | - | 2 | 4,991 | 102.47% |
| NVDA260116C00028000 | 2024-08-28 1:05PM EDT | 2026-01-16 | 100.30 | 93.55 | 97.60 | 0.00 | - | 10 | 372 | 0.00% |
| NVDA260618C00028000 | 2024-08-28 10:46AM EDT | 2026-06-18 | 101.02 | 93.10 | 97.95 | 0.00 | - | 1 | 541 | 0.00% |
| NVDA261218C00028000 | 2024-10-14 9:45AM EDT | 2026-12-18 | 111.05 | 112.75 | 116.95 | +12.05 | +12.17% | 1 | 304 | 89.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00028000 | 2024-09-13 12:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 104 | 425.00% |
| NVDA241115P00028000 | 2024-09-20 3:57PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,919 | 162.50% |
| NVDA241220P00028000 | 2024-09-27 12:13PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,851 | 115.63% |
| NVDA250117P00028000 | 2024-10-04 2:42PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11,145 | 101.56% |
| NVDA250221P00028000 | 2024-10-10 11:34AM EDT | 2025-02-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,568 | 92.97% |
| NVDA250620P00028000 | 2024-10-10 9:30AM EDT | 2025-06-20 | 0.14 | 0.10 | 0.14 | 0.00 | - | 19 | 1,066 | 81.64% |
| NVDA251219P00028000 | 2024-10-03 3:33PM EDT | 2025-12-19 | 0.36 | 0.31 | 0.33 | 0.00 | - | 200 | 22,601 | 71.19% |
| NVDA260116P00028000 | 2024-10-08 2:06PM EDT | 2026-01-16 | 0.37 | 0.35 | 0.40 | 0.00 | - | 3 | 2,534 | 70.70% |
| NVDA260618P00028000 | 2024-10-01 9:53AM EDT | 2026-06-18 | 0.67 | 0.52 | 0.67 | 0.00 | - | 20 | 0 | 66.11% |
| NVDA261218P00028000 | 2024-10-11 9:36AM EDT | 2026-12-18 | 0.90 | 0.78 | 0.93 | 0.00 | - | 10 | 4,095 | 62.04% |
© 2024 Yahoo. All rights reserved.