NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:31.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00031000 | 2024-10-07 12:00PM EDT | 2024-10-18 | 98.15 | 107.85 | 108.55 | 0.00 | - | 2 | 94 | 583.59% |
| NVDA241115C00031000 | 2024-09-25 3:54PM EDT | 2024-11-15 | 92.94 | 107.95 | 108.55 | 0.00 | - | 1 | 312 | 233.98% |
| NVDA241220C00031000 | 2024-10-11 1:53PM EDT | 2024-12-20 | 104.55 | 108.15 | 108.75 | 0.00 | - | 10 | 1,020 | 178.13% |
| NVDA250117C00031000 | 2024-10-07 2:42PM EDT | 2025-01-17 | 99.05 | 108.25 | 109.05 | 0.00 | - | 510 | 8,906 | 159.47% |
| NVDA250221C00031000 | 2024-09-27 10:11AM EDT | 2025-02-21 | 91.92 | 108.45 | 109.50 | 0.00 | - | 36 | 120 | 147.31% |
| NVDA250620C00031000 | 2024-10-11 1:53PM EDT | 2025-06-20 | 105.01 | 108.75 | 110.25 | 0.00 | - | 10 | 1,265 | 116.70% |
| NVDA251219C00031000 | 2024-09-26 9:46AM EDT | 2025-12-19 | 99.00 | 108.95 | 112.80 | 0.00 | - | 5 | 4,542 | 104.20% |
| NVDA260116C00031000 | 2024-10-07 2:30PM EDT | 2026-01-16 | 100.84 | 108.80 | 111.70 | 0.00 | - | 10 | 217 | 94.68% |
| NVDA260618C00031000 | 2024-08-07 1:50PM EDT | 2026-06-18 | 75.00 | 74.00 | 76.10 | 0.00 | - | 20 | 2,672 | 0.00% |
| NVDA261218C00031000 | 2024-10-11 3:20PM EDT | 2026-12-18 | 108.10 | 110.15 | 114.95 | 0.00 | - | 1 | 1,002 | 87.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00031000 | 2024-09-09 9:30AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,259 | 50.00% |
| NVDA241115P00031000 | 2024-09-16 10:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 156.25% |
| NVDA241220P00031000 | 2024-10-10 11:39AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,190 | 106.25% |
| NVDA250117P00031000 | 2024-10-11 12:44PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 12,408 | 99.22% |
| NVDA250221P00031000 | 2024-10-08 9:45AM EDT | 2025-02-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 549 | 89.06% |
| NVDA250620P00031000 | 2024-10-09 11:21AM EDT | 2025-06-20 | 0.15 | 0.14 | 0.17 | 0.00 | - | 10 | 540 | 79.10% |
| NVDA251219P00031000 | 2024-10-07 2:06PM EDT | 2025-12-19 | 0.42 | 0.38 | 0.42 | 0.00 | - | 77 | 11,177 | 69.09% |
| NVDA260116P00031000 | 2024-09-19 12:44PM EDT | 2026-01-16 | 0.49 | 0.44 | 0.48 | 0.00 | - | 6 | 725 | 68.51% |
| NVDA260618P00031000 | 2024-10-11 10:19AM EDT | 2026-06-18 | 0.73 | 0.64 | 0.80 | 0.00 | - | 1 | 0 | 64.16% |
| NVDA261218P00031000 | 2024-10-07 12:48PM EDT | 2026-12-18 | 1.10 | 0.94 | 1.13 | 0.00 | - | 10 | 960 | 60.38% |
© 2024 Yahoo. All rights reserved.