NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00033000 | 2024-10-14 12:19PM EDT | 2024-10-18 | 105.49 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241115C00033000 | 2024-10-14 12:19PM EDT | 2024-11-15 | 105.63 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA241220C00033000 | 2024-10-14 12:43PM EDT | 2024-12-20 | 105.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00033000 | 2024-10-10 3:12PM EDT | 2025-01-17 | 101.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00033000 | 2024-10-14 10:22AM EDT | 2025-02-21 | 106.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 102.50 | 103.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00033000 | 2024-09-11 2:36PM EDT | 2025-06-20 | 84.09 | 102.80 | 103.85 | 0.00 | - | 10 | 3,219 | 0.00% |
| NVDA251219C00033000 | 2024-10-03 1:23PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00033000 | 2024-10-03 9:45AM EDT | 2026-01-16 | 92.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA260618C00033000 | 2024-09-06 11:09AM EDT | 2026-06-18 | 74.00 | 91.75 | 99.20 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C00033000 | 2024-10-11 12:24PM EDT | 2026-12-18 | 106.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00033000 | 2024-09-20 2:37PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00033000 | 2024-10-02 10:06AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220P00033000 | 2024-10-09 1:38PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA250117P00033000 | 2024-10-10 1:10PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA250221P00033000 | 2024-10-08 11:17AM EDT | 2025-02-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| NVDA250321P00033000 | 2024-10-14 9:33AM EDT | 2025-03-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA250620P00033000 | 2024-09-17 1:01PM EDT | 2025-06-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| NVDA251219P00033000 | 2024-10-08 10:28AM EDT | 2025-12-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00033000 | 2024-10-01 11:09AM EDT | 2026-01-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260618P00033000 | 2024-10-03 1:29PM EDT | 2026-06-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA261218P00033000 | 2024-10-07 2:06PM EDT | 2026-12-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.