NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:30.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00030000 | 2024-10-07 11:49AM EDT | 2024-10-18 | 99.05 | 108.95 | 109.50 | 0.00 | - | 4 | 540 | 465.63% |
| NVDA241115C00030000 | 2024-10-08 10:50AM EDT | 2024-11-15 | 102.82 | 109.00 | 109.65 | 0.00 | - | 1 | 502 | 216.41% |
| NVDA241220C00030000 | 2024-10-03 3:19PM EDT | 2024-12-20 | 92.70 | 109.15 | 109.75 | 0.00 | - | 1 | 2,667 | 165.63% |
| NVDA250117C00030000 | 2024-10-11 2:19PM EDT | 2025-01-17 | 105.50 | 109.25 | 110.00 | 0.00 | - | 5 | 6,742 | 151.17% |
| NVDA250221C00030000 | 2024-10-03 1:31PM EDT | 2025-02-21 | 93.61 | 109.40 | 110.45 | 0.00 | - | 3 | 202 | 141.99% |
| NVDA250620C00030000 | 2024-10-09 9:40AM EDT | 2025-06-20 | 104.32 | 110.05 | 111.25 | 0.00 | - | 20 | 12,567 | 118.21% |
| NVDA251219C00030000 | 2024-10-07 10:29AM EDT | 2025-12-19 | 99.55 | 109.80 | 112.45 | 0.00 | - | 2 | 10,323 | 96.00% |
| NVDA260116C00030000 | 2024-10-14 9:30AM EDT | 2026-01-16 | 107.33 | 110.30 | 112.80 | +3.13 | +3.00% | 4 | 2,010 | 97.75% |
| NVDA260618C00030000 | 2024-10-09 12:01PM EDT | 2026-06-18 | 105.97 | 110.35 | 114.05 | 0.00 | - | 10 | 816 | 90.38% |
| NVDA261218C00030000 | 2024-10-10 11:46AM EDT | 2026-12-18 | 108.70 | 111.20 | 114.95 | 0.00 | - | 2 | 1,966 | 85.45% |
| NVDA270115C00030000 | 2024-10-14 9:45AM EDT | 2027-01-15 | 112.45 | 108.70 | 118.30 | +4.45 | +4.12% | 2 | 24 | 86.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00030000 | 2024-10-08 10:28AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,463 | 400.00% |
| NVDA241115P00030000 | 2024-09-17 9:37AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,168 | 156.25% |
| NVDA241220P00030000 | 2024-10-09 1:39PM EDT | 2024-12-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 21,812 | 120.31% |
| NVDA250117P00030000 | 2024-10-14 9:58AM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 48,735 | 101.56% |
| NVDA250221P00030000 | 2024-10-10 11:31AM EDT | 2025-02-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 3,582 | 89.06% |
| NVDA250620P00030000 | 2024-10-11 11:37AM EDT | 2025-06-20 | 0.17 | 0.15 | 0.16 | 0.00 | - | 100 | 10,070 | 80.86% |
| NVDA251219P00030000 | 2024-10-09 3:56PM EDT | 2025-12-19 | 0.38 | 0.36 | 0.40 | 0.00 | - | 101 | 5,037 | 70.02% |
| NVDA260116P00030000 | 2024-10-08 10:52AM EDT | 2026-01-16 | 0.44 | 0.42 | 0.47 | 0.00 | - | 150 | 18,360 | 69.63% |
| NVDA260618P00030000 | 2024-10-08 11:51AM EDT | 2026-06-18 | 0.69 | 0.61 | 0.73 | 0.00 | - | 101 | 9,517 | 64.70% |
| NVDA260918P00030000 | 2024-10-03 12:12PM EDT | 2026-09-18 | 0.87 | 0.70 | 0.96 | 0.00 | - | - | 11 | 62.79% |
| NVDA261218P00030000 | 2024-10-11 11:38AM EDT | 2026-12-18 | 1.01 | 0.95 | 1.05 | 0.00 | - | 12 | 4,492 | 61.28% |
| NVDA270115P00030000 | 2024-10-11 3:05PM EDT | 2027-01-15 | 0.98 | 0.85 | 1.17 | 0.00 | - | 10 | 106 | 60.35% |
© 2024 Yahoo. All rights reserved.