NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00040000 | 2024-10-11 1:46PM EDT | 2024-10-18 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00040000 | 2024-10-11 1:12PM EDT | 2024-11-15 | 95.15 | 0.00 | 0.00 | 0.00 | - | 90 | 408 | 0.00% |
| NVDA241220C00040000 | 2024-10-11 1:47PM EDT | 2024-12-20 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5,925 | 0.00% |
| NVDA250117C00040000 | 2024-10-10 3:36PM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 30 | 19,004 | 0.00% |
| NVDA250221C00040000 | 2024-10-01 11:16AM EDT | 2025-02-21 | 78.08 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 0.00% |
| NVDA250321C00040000 | 2024-10-09 12:03PM EDT | 2025-03-21 | 93.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,584 | 0.00% |
| NVDA250620C00040000 | 2024-10-10 3:27PM EDT | 2025-06-20 | 96.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13,385 | 0.00% |
| NVDA250919C00040000 | 2024-10-08 12:37PM EDT | 2025-09-19 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00040000 | 2024-10-08 2:27PM EDT | 2025-12-19 | 95.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6,892 | 0.00% |
| NVDA260116C00040000 | 2024-10-11 12:17PM EDT | 2026-01-16 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00040000 | 2024-10-08 12:06PM EDT | 2026-06-18 | 96.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4,995 | 0.00% |
| NVDA260918C00040000 | 2024-10-10 12:00PM EDT | 2026-09-18 | 100.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218C00040000 | 2024-10-11 12:30PM EDT | 2026-12-18 | 101.45 | 0.00 | 0.00 | 0.00 | - | 12 | 2,992 | 0.00% |
| NVDA270115C00040000 | 2024-10-11 11:26AM EDT | 2027-01-15 | 101.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00040000 | 2024-10-04 2:48PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA241115P00040000 | 2024-10-11 11:26AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 6,345 | 50.00% |
| NVDA241220P00040000 | 2024-10-11 12:07PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 20,691 | 50.00% |
| NVDA250117P00040000 | 2024-10-10 2:07PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 71,173 | 50.00% |
| NVDA250221P00040000 | 2024-10-10 3:53PM EDT | 2025-02-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,026 | 50.00% |
| NVDA250321P00040000 | 2024-10-11 9:41AM EDT | 2025-03-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 36,637 | 50.00% |
| NVDA250620P00040000 | 2024-10-10 1:02PM EDT | 2025-06-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20,706 | 25.00% |
| NVDA250919P00040000 | 2024-10-11 1:26PM EDT | 2025-09-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA251219P00040000 | 2024-10-10 9:52AM EDT | 2025-12-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 18,232 | 25.00% |
| NVDA260116P00040000 | 2024-10-11 3:30PM EDT | 2026-01-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA260618P00040000 | 2024-10-11 10:35AM EDT | 2026-06-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,764 | 25.00% |
| NVDA260918P00040000 | 2024-10-11 2:12PM EDT | 2026-09-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 220 | 224 | 12.50% |
| NVDA261218P00040000 | 2024-10-11 2:40PM EDT | 2026-12-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8,213 | 12.50% |
| NVDA270115P00040000 | 2024-10-10 12:01PM EDT | 2027-01-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.