NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:29.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00029000 | 2024-10-10 10:04AM EDT | 2024-10-18 | 104.01 | 109.70 | 110.15 | 0.00 | - | 10 | 68 | 575.78% |
| NVDA241115C00029000 | 2024-09-17 2:47PM EDT | 2024-11-15 | 86.70 | 109.80 | 110.55 | 0.00 | - | 30 | 132 | 259.57% |
| NVDA241220C00029000 | 2024-09-19 1:56PM EDT | 2024-12-20 | 91.24 | 109.90 | 110.65 | 0.00 | - | 40 | 580 | 187.70% |
| NVDA250117C00029000 | 2024-10-09 11:03AM EDT | 2025-01-17 | 105.15 | 110.00 | 110.90 | 0.00 | - | 1 | 2,883 | 166.60% |
| NVDA250221C00029000 | 2024-10-14 9:56AM EDT | 2025-02-21 | 110.60 | 110.10 | 111.25 | +17.91 | +19.32% | 60 | 32 | 150.59% |
| NVDA250620C00029000 | 2024-10-08 2:25PM EDT | 2025-06-20 | 104.78 | 110.85 | 112.15 | 0.00 | - | 15 | 1,080 | 125.34% |
| NVDA251219C00029000 | 2024-09-17 12:20PM EDT | 2025-12-19 | 90.03 | 110.90 | 113.25 | 0.00 | - | 7 | 1,820 | 102.30% |
| NVDA260116C00029000 | 2024-08-08 2:25PM EDT | 2026-01-16 | 79.65 | 73.70 | 79.20 | 0.00 | - | 10 | 190 | 0.00% |
| NVDA260618C00029000 | 2024-07-17 11:10AM EDT | 2026-06-18 | 94.70 | 97.70 | 101.85 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA261218C00029000 | 2024-09-16 1:49PM EDT | 2026-12-18 | 112.00 | 111.60 | 115.40 | +19.60 | +21.21% | 1 | 569 | 86.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00029000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,715 | 5,784 | 412.50% |
| NVDA241115P00029000 | 2024-10-10 11:39AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,466 | 162.50% |
| NVDA241220P00029000 | 2024-10-07 2:24PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,976 | 112.50% |
| NVDA250117P00029000 | 2024-10-07 12:37PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 190 | 5,604 | 103.13% |
| NVDA250221P00029000 | 2024-10-14 9:34AM EDT | 2025-02-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 10,624 | 90.63% |
| NVDA250620P00029000 | 2024-10-03 9:59AM EDT | 2025-06-20 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 881 | 81.05% |
| NVDA251219P00029000 | 2024-10-01 1:10PM EDT | 2025-12-19 | 0.40 | 0.34 | 0.36 | 0.00 | - | 3 | 1,728 | 70.56% |
| NVDA260116P00029000 | 2024-08-13 2:28PM EDT | 2026-01-16 | 0.63 | 0.48 | 0.55 | 0.00 | - | 2 | 4,830 | 72.80% |
| NVDA260618P00029000 | 2024-08-08 1:19PM EDT | 2026-06-18 | 1.30 | 0.95 | 1.11 | 0.00 | - | 1 | 270 | 71.68% |
| NVDA261218P00029000 | 2024-09-20 10:58AM EDT | 2026-12-18 | 1.04 | 0.80 | 0.98 | 0.00 | - | 1 | 804 | 61.11% |
© 2024 Yahoo. All rights reserved.