NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00035000 | 2024-10-11 2:18PM EDT | 2024-10-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| NVDA241115C00035000 | 2024-10-11 2:18PM EDT | 2024-11-15 | 100.14 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| NVDA241220C00035000 | 2024-10-14 11:54AM EDT | 2024-12-20 | 103.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00035000 | 2024-10-07 2:55PM EDT | 2025-01-17 | 94.28 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| NVDA250221C00035000 | 2024-10-07 12:00PM EDT | 2025-02-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00035000 | 2024-10-11 9:51AM EDT | 2025-03-21 | 101.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00035000 | 2024-10-14 1:21PM EDT | 2025-06-20 | 104.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA251219C00035000 | 2024-10-11 11:02AM EDT | 2025-12-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00035000 | 2024-10-14 12:57PM EDT | 2026-01-16 | 106.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618C00035000 | 2024-10-03 11:23AM EDT | 2026-06-18 | 91.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00035000 | 2024-09-25 10:21AM EDT | 2026-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA270115C00035000 | 2024-10-14 12:57PM EDT | 2027-01-15 | 108.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00035000 | 2024-10-02 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00035000 | 2024-09-30 11:57AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| NVDA241220P00035000 | 2024-10-11 3:22PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NVDA250117P00035000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA250221P00035000 | 2024-10-08 10:55AM EDT | 2025-02-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA250321P00035000 | 2024-10-11 10:59AM EDT | 2025-03-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NVDA250620P00035000 | 2024-10-14 3:24PM EDT | 2025-06-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA251219P00035000 | 2024-10-14 10:30AM EDT | 2025-12-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA260116P00035000 | 2024-10-10 9:51AM EDT | 2026-01-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260618P00035000 | 2024-09-13 12:38PM EDT | 2026-06-18 | 1.25 | 0.92 | 1.00 | 0.00 | - | 100 | 3,095 | 62.28% |
| NVDA260918P00035000 | 2024-10-02 10:08AM EDT | 2026-09-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA261218P00035000 | 2024-10-14 3:12PM EDT | 2026-12-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA270115P00035000 | 2024-10-14 3:12PM EDT | 2027-01-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.