NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:43.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00043000 | 2024-09-24 10:02AM EDT | 2024-10-18 | 73.64 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| NVDA241115C00043000 | 2024-10-02 3:10PM EDT | 2024-11-15 | 76.41 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 0.00% |
| NVDA241220C00043000 | 2024-10-11 2:38PM EDT | 2024-12-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,567 | 0.00% |
| NVDA250117C00043000 | 2024-09-26 9:42AM EDT | 2025-01-17 | 84.88 | 0.00 | 0.00 | 0.00 | - | 8 | 8,954 | 0.00% |
| NVDA250221C00043000 | 2024-08-05 11:23AM EDT | 2025-02-21 | 61.40 | 63.50 | 67.30 | 0.00 | - | 10 | 52 | 0.00% |
| NVDA250321C00043000 | 2024-07-30 11:05AM EDT | 2025-03-21 | 64.00 | 76.00 | 77.10 | 0.00 | - | 6 | 190 | 0.00% |
| NVDA250620C00043000 | 2024-10-11 3:47PM EDT | 2025-06-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,582 | 0.00% |
| NVDA250919C00043000 | 2024-09-30 10:32AM EDT | 2025-09-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA251219C00043000 | 2024-10-10 10:47AM EDT | 2025-12-19 | 95.30 | 0.00 | 0.00 | 0.00 | - | 10 | 9,189 | 0.00% |
| NVDA260116C00043000 | 2024-10-09 3:33PM EDT | 2026-01-16 | 93.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,936 | 0.00% |
| NVDA260618C00043000 | 2024-08-08 9:47AM EDT | 2026-06-18 | 63.00 | 65.05 | 67.40 | 0.00 | - | 3 | 312 | 0.00% |
| NVDA261218C00043000 | 2024-10-01 11:03AM EDT | 2026-12-18 | 81.01 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00043000 | 2024-10-04 12:41PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 530 | 50.00% |
| NVDA241115P00043000 | 2024-10-11 10:13AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13,653 | 50.00% |
| NVDA241220P00043000 | 2024-10-09 2:23PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 2,547 | 50.00% |
| NVDA250117P00043000 | 2024-10-03 2:01PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,359 | 8,137 | 50.00% |
| NVDA250221P00043000 | 2024-10-10 11:40AM EDT | 2025-02-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| NVDA250321P00043000 | 2024-10-08 3:27PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 1,501 | 25.00% |
| NVDA250620P00043000 | 2024-10-08 11:51AM EDT | 2025-06-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 3,624 | 25.00% |
| NVDA250919P00043000 | 2024-09-11 9:43AM EDT | 2025-09-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA251219P00043000 | 2024-09-30 12:15PM EDT | 2025-12-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18,325 | 25.00% |
| NVDA260116P00043000 | 2024-10-11 10:49AM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,257 | 25.00% |
| NVDA260618P00043000 | 2024-10-08 2:36PM EDT | 2026-06-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,504 | 12.50% |
| NVDA261218P00043000 | 2024-10-11 1:24PM EDT | 2026-12-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 12.50% |
© 2024 Yahoo. All rights reserved.