NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00037000 | 2024-09-27 11:01AM EDT | 2024-10-18 | 84.12 | 96.70 | 98.05 | 0.00 | - | 5 | 75 | 474.61% |
| NVDA241115C00037000 | 2024-09-20 3:52PM EDT | 2024-11-15 | 79.40 | 97.60 | 98.40 | 0.00 | - | 10 | 406 | 192.97% |
| NVDA241220C00037000 | 2024-08-28 11:35AM EDT | 2024-12-20 | 88.17 | 84.55 | 85.20 | 0.00 | - | 1 | 1,057 | 0.00% |
| NVDA250117C00037000 | 2024-09-26 1:33PM EDT | 2025-01-17 | 86.35 | 97.40 | 98.75 | 0.00 | - | 5 | 6,927 | 119.63% |
| NVDA250221C00037000 | 2024-10-04 10:25AM EDT | 2025-02-21 | 86.67 | 98.15 | 99.40 | 0.00 | - | 1 | 77 | 127.64% |
| NVDA250321C00037000 | 2024-10-11 9:30AM EDT | 2025-03-21 | 98.25 | 98.50 | 99.75 | +0.46 | +0.47% | 2 | 74 | 123.58% |
| NVDA250620C00037000 | 2024-08-05 9:42AM EDT | 2025-06-20 | 61.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00037000 | 2024-10-10 12:03PM EDT | 2025-12-19 | 101.53 | 99.65 | 102.50 | 0.00 | - | 71 | 3,484 | 94.12% |
| NVDA260116C00037000 | 2024-10-01 10:58AM EDT | 2026-01-16 | 84.67 | 99.45 | 102.55 | 0.00 | - | 2 | 667 | 90.63% |
| NVDA260618C00037000 | 2024-10-07 10:04AM EDT | 2026-06-18 | 93.97 | 100.50 | 103.85 | 0.00 | - | 3 | 388 | 86.23% |
| NVDA261218C00037000 | 2024-10-01 1:19PM EDT | 2026-12-18 | 102.50 | 101.55 | 105.15 | +17.75 | +20.94% | 5 | 334 | 81.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00037000 | 2024-09-20 11:31AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 312.50% |
| NVDA241115P00037000 | 2024-10-03 3:05PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 1,844 | 131.25% |
| NVDA241220P00037000 | 2024-10-10 3:35PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 8,934 | 104.69% |
| NVDA250117P00037000 | 2024-10-11 10:37AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.08 | 0.00 | - | 14 | 11,685 | 97.27% |
| NVDA250221P00037000 | 2024-10-11 10:24AM EDT | 2025-02-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 6,006 | 4,038 | 82.81% |
| NVDA250321P00037000 | 2024-10-09 10:47AM EDT | 2025-03-21 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 63 | 82.23% |
| NVDA250620P00037000 | 2024-09-19 9:32AM EDT | 2025-06-20 | 0.33 | 0.23 | 0.28 | 0.00 | - | 1 | 2,216 | 73.58% |
| NVDA251219P00037000 | 2024-10-04 12:02PM EDT | 2025-12-19 | 0.66 | 0.61 | 0.70 | 0.00 | - | 10 | 5,620 | 65.33% |
| NVDA260116P00037000 | 2024-10-09 12:58PM EDT | 2026-01-16 | 0.70 | 0.66 | 0.74 | 0.00 | - | 10 | 2,458 | 64.11% |
| NVDA260618P00037000 | 2024-08-07 1:27PM EDT | 2026-06-18 | 2.39 | 1.83 | 1.96 | 0.00 | - | 2 | 260 | 68.49% |
| NVDA261218P00037000 | 2024-09-13 11:17AM EDT | 2026-12-18 | 1.43 | 1.43 | 1.53 | -0.59 | -29.21% | 1 | 660 | 56.76% |
© 2024 Yahoo. All rights reserved.