NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00042000 | 2024-09-17 9:30AM EDT | 2024-10-18 | 76.71 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| NVDA241115C00042000 | 2024-09-27 3:09PM EDT | 2024-11-15 | 78.41 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
| NVDA241220C00042000 | 2024-09-26 12:51PM EDT | 2024-12-20 | 82.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00042000 | 2024-10-04 10:58AM EDT | 2025-01-17 | 82.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5,674 | 0.00% |
| NVDA250221C00042000 | 2024-09-26 10:33AM EDT | 2025-02-21 | 84.10 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA250321C00042000 | 2024-09-06 10:18AM EDT | 2025-03-21 | 64.78 | 83.80 | 84.85 | 0.00 | - | 3 | 36 | 106.59% |
| NVDA250620C00042000 | 2024-09-30 1:16PM EDT | 2025-06-20 | 80.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00042000 | 2024-09-10 12:04PM EDT | 2025-09-19 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA251219C00042000 | 2024-10-03 1:58PM EDT | 2025-12-19 | 84.10 | 0.00 | 0.00 | 0.00 | - | 130 | 5,400 | 0.00% |
| NVDA260116C00042000 | 2024-10-04 9:38AM EDT | 2026-01-16 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,499 | 0.00% |
| NVDA260618C00042000 | 2024-09-24 10:59AM EDT | 2026-06-18 | 79.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,042 | 0.00% |
| NVDA261218C00042000 | 2024-10-01 11:54AM EDT | 2026-12-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 800 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00042000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 2,287 | 50.00% |
| NVDA241115P00042000 | 2024-10-01 12:50PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,801 | 50.00% |
| NVDA241220P00042000 | 2024-10-03 3:18PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5,248 | 50.00% |
| NVDA250117P00042000 | 2024-10-04 1:45PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 23,859 | 50.00% |
| NVDA250221P00042000 | 2024-08-09 9:41AM EDT | 2025-02-21 | 0.62 | 0.44 | 0.53 | 0.00 | - | 1 | 161 | 94.73% |
| NVDA250321P00042000 | 2024-09-09 2:51PM EDT | 2025-03-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA250620P00042000 | 2024-09-16 11:36AM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250919P00042000 | 2024-09-30 3:12PM EDT | 2025-09-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 25.00% |
| NVDA251219P00042000 | 2024-09-26 9:30AM EDT | 2025-12-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2,623 | 25.00% |
| NVDA260116P00042000 | 2024-09-27 11:05AM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| NVDA260618P00042000 | 2024-09-16 10:45AM EDT | 2026-06-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 12.50% |
| NVDA261218P00042000 | 2024-09-26 11:04AM EDT | 2026-12-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 767 | 12.50% |
© 2024 Yahoo. All rights reserved.