NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00038000 | 2024-09-30 9:30AM EDT | 2024-10-18 | 81.44 | 95.70 | 97.05 | 0.00 | - | 2 | 37 | 465.23% |
| NVDA241115C00038000 | 2024-10-10 1:53PM EDT | 2024-11-15 | 96.34 | 96.60 | 97.40 | 0.00 | - | 2 | 356 | 189.26% |
| NVDA241220C00038000 | 2024-09-20 3:51PM EDT | 2024-12-20 | 78.66 | 96.15 | 97.50 | 0.00 | - | 5 | 585 | 103.91% |
| NVDA250117C00038000 | 2024-09-27 11:24AM EDT | 2025-01-17 | 82.75 | 97.20 | 97.70 | 0.00 | - | 6 | 6,282 | 135.11% |
| NVDA250221C00038000 | 2024-09-26 10:08AM EDT | 2025-02-21 | 89.46 | 96.95 | 98.30 | 0.00 | - | 1 | 31 | 121.09% |
| NVDA250321C00038000 | 2024-09-12 3:50PM EDT | 2025-03-21 | 82.51 | 97.10 | 98.90 | 0.00 | - | 10 | 40 | 118.60% |
| NVDA250620C00038000 | 2024-10-08 1:08PM EDT | 2025-06-20 | 95.85 | 98.10 | 99.40 | 0.00 | - | 10 | 4,061 | 105.74% |
| NVDA251219C00038000 | 2024-10-09 9:40AM EDT | 2025-12-19 | 97.30 | 98.40 | 101.45 | 0.00 | - | 207 | 2,774 | 91.06% |
| NVDA260116C00038000 | 2024-09-17 12:46PM EDT | 2026-01-16 | 81.48 | 98.65 | 101.85 | 0.00 | - | 3 | 836 | 90.80% |
| NVDA260618C00038000 | 2024-09-04 1:28PM EDT | 2026-06-18 | 76.55 | 88.50 | 93.15 | 0.00 | - | 1 | 1,580 | 0.00% |
| NVDA261218C00038000 | 2024-09-23 11:49AM EDT | 2026-12-18 | 84.00 | 100.40 | 104.15 | 0.00 | - | 1 | 833 | 79.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00038000 | 2024-10-02 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 502 | 306.25% |
| NVDA241115P00038000 | 2024-10-03 3:06PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 820 | 2,530 | 137.50% |
| NVDA241220P00038000 | 2024-10-08 11:14AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1,300 | 3,290 | 110.94% |
| NVDA250117P00038000 | 2024-10-09 3:07PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 29,111 | 93.36% |
| NVDA250221P00038000 | 2024-10-10 11:31AM EDT | 2025-02-21 | 0.06 | 0.04 | 0.08 | 0.00 | - | 20 | 115 | 82.81% |
| NVDA250321P00038000 | 2024-09-23 9:55AM EDT | 2025-03-21 | 0.17 | 0.09 | 0.13 | 0.00 | - | 1 | 211 | 80.66% |
| NVDA250620P00038000 | 2024-08-19 11:49AM EDT | 2025-06-20 | 0.46 | 0.38 | 0.42 | 0.00 | - | 10 | 2,375 | 77.34% |
| NVDA251219P00038000 | 2024-10-08 3:34PM EDT | 2025-12-19 | 0.67 | 0.65 | 0.74 | 0.00 | - | 1 | 5,671 | 64.75% |
| NVDA260116P00038000 | 2024-10-08 3:39PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.79 | 0.00 | - | 5 | 3,158 | 63.57% |
| NVDA260618P00038000 | 2024-10-07 10:25AM EDT | 2026-06-18 | 1.15 | 1.08 | 1.18 | 0.00 | - | 3 | 842 | 59.81% |
| NVDA261218P00038000 | 2024-10-11 3:44PM EDT | 2026-12-18 | 1.58 | 1.51 | 1.61 | -0.65 | -29.15% | 10 | 1,020 | 56.32% |
© 2024 Yahoo. All rights reserved.