NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00032000 | 2024-10-10 10:26AM EDT | 2024-10-18 | 101.97 | 101.70 | 102.95 | 0.00 | - | 10 | 910 | 489.84% |
| NVDA241115C00032000 | 2024-09-27 10:41AM EDT | 2024-11-15 | 89.40 | 102.70 | 103.25 | 0.00 | - | 5 | 160 | 210.16% |
| NVDA241220C00032000 | 2024-09-26 1:18PM EDT | 2024-12-20 | 90.95 | 102.10 | 103.45 | 0.00 | - | 4 | 555 | 181.05% |
| NVDA250117C00032000 | 2024-10-10 10:26AM EDT | 2025-01-17 | 102.53 | 103.10 | 103.65 | 0.00 | - | 10 | 4,846 | 149.41% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00032000 | 2024-10-11 10:11AM EDT | 2025-03-21 | 104.07 | 103.00 | 104.15 | +12.25 | +13.34% | 2 | 57 | 122.75% |
| NVDA250620C00032000 | 2024-10-07 3:55PM EDT | 2025-06-20 | 97.74 | 103.60 | 105.10 | 0.00 | - | 50 | 1,695 | 113.16% |
| NVDA251219C00032000 | 2024-08-29 3:32PM EDT | 2025-12-19 | 89.25 | 90.10 | 93.95 | 0.00 | - | 2 | 916 | 0.00% |
| NVDA260116C00032000 | 2024-09-10 10:48AM EDT | 2026-01-16 | 78.25 | 104.55 | 107.00 | 0.00 | - | 1 | 237 | 98.39% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 90.80% |
| NVDA261218C00032000 | 2024-10-11 12:24PM EDT | 2026-12-18 | 107.52 | 105.45 | 109.00 | +3.02 | +2.89% | 5 | 2,692 | 84.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00032000 | 2024-10-08 10:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,223 | 350.00% |
| NVDA241115P00032000 | 2024-09-20 3:38PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.14 | 0.00 | - | 200 | 5,331 | 187.50% |
| NVDA241220P00032000 | 2024-10-09 1:26PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.12 | 0.00 | - | 80 | 7,506 | 129.30% |
| NVDA250117P00032000 | 2024-10-09 12:14PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 110 | 9,801 | 108.20% |
| NVDA250221P00032000 | 2024-10-10 11:41AM EDT | 2025-02-21 | 0.04 | 0.02 | 0.09 | 0.00 | - | 11 | 2,428 | 92.58% |
| NVDA250321P00032000 | 2024-10-09 1:32PM EDT | 2025-03-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 13 | 8,059 | 85.74% |
| NVDA250620P00032000 | 2024-09-27 3:59PM EDT | 2025-06-20 | 0.21 | 0.15 | 0.20 | 0.00 | - | 20 | 3,659 | 77.34% |
| NVDA251219P00032000 | 2024-10-08 1:44PM EDT | 2025-12-19 | 0.48 | 0.43 | 0.51 | 0.00 | - | 700 | 4,828 | 68.31% |
| NVDA260116P00032000 | 2024-09-25 12:01PM EDT | 2026-01-16 | 0.52 | 0.46 | 0.55 | 0.00 | - | 1 | 2,224 | 67.04% |
| NVDA260618P00032000 | 2024-10-09 9:30AM EDT | 2026-06-18 | 0.80 | 0.75 | 0.82 | 0.00 | - | 149 | 625 | 62.84% |
| NVDA261218P00032000 | 2024-09-11 9:30AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,143 | 25.00% |
© 2024 Yahoo. All rights reserved.