NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00280000 | 2024-10-04 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115C00280000 | 2024-10-04 3:10PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA241220C00280000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,324 | 0 | 25.00% |
| NVDA250117C00280000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| NVDA250221C00280000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA250321C00280000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| NVDA250620C00280000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| NVDA250919C00280000 | 2024-10-04 3:59PM EDT | 2025-09-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| NVDA251219C00280000 | 2024-10-04 3:54PM EDT | 2025-12-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA260116C00280000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA260618C00280000 | 2024-10-04 1:37PM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA261218C00280000 | 2024-10-04 3:57PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00280000 | 2024-10-02 11:40AM EDT | 2024-10-18 | 160.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00280000 | 2024-09-26 3:39PM EDT | 2024-11-15 | 156.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00280000 | 2024-09-17 3:47PM EDT | 2024-12-20 | 164.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00280000 | 2024-08-23 9:39AM EDT | 2025-01-17 | 153.20 | 162.40 | 166.20 | 0.00 | - | 1 | 0 | 139.18% |
| NVDA250221P00280000 | 2024-08-21 1:55PM EDT | 2025-02-21 | 151.82 | 162.40 | 166.25 | 0.00 | - | 1 | 0 | 120.36% |
| NVDA250620P00280000 | 2024-08-27 12:16PM EDT | 2025-06-20 | 152.05 | 154.50 | 158.40 | 0.00 | - | 2 | 0 | 55.13% |
| NVDA250919P00280000 | 2024-09-03 10:48AM EDT | 2025-09-19 | 170.00 | 155.50 | 158.85 | 0.00 | - | 2 | 0 | 51.55% |
| NVDA251219P00280000 | 2024-09-06 9:32AM EDT | 2025-12-19 | 176.81 | 147.00 | 163.00 | 0.00 | - | 1 | 0 | 64.31% |
| NVDA260116P00280000 | 2024-08-29 10:56AM EDT | 2026-01-16 | 156.68 | 151.00 | 167.00 | 0.00 | - | 52 | 0 | 51.34% |
| NVDA260618P00280000 | 2024-09-12 1:00PM EDT | 2026-06-18 | 163.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218P00280000 | 2024-10-03 1:58PM EDT | 2026-12-18 | 157.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.