NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:44.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00044000 | 2024-10-04 1:07PM EDT | 2024-10-18 | 80.37 | 0.00 | 0.00 | 0.00 | - | 6 | 302 | 0.00% |
| NVDA241115C00044000 | 2024-10-04 12:59PM EDT | 2024-11-15 | 80.56 | 0.00 | 0.00 | 0.00 | - | 5 | 624 | 0.00% |
| NVDA241220C00044000 | 2024-09-24 9:52AM EDT | 2024-12-20 | 73.79 | 0.00 | 0.00 | 0.00 | - | 100 | 1,984 | 0.00% |
| NVDA250117C00044000 | 2024-10-02 10:14AM EDT | 2025-01-17 | 74.67 | 0.00 | 0.00 | 0.00 | - | 20 | 6,741 | 0.00% |
| NVDA250221C00044000 | 2024-09-12 3:29PM EDT | 2025-02-21 | 77.33 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| NVDA250321C00044000 | 2024-10-01 3:49PM EDT | 2025-03-21 | 74.28 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| NVDA250620C00044000 | 2024-09-30 2:35PM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,565 | 0.00% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 2025-09-19 | 89.05 | 87.80 | 91.90 | 0.00 | - | 2 | 1 | 125.62% |
| NVDA251219C00044000 | 2024-09-18 3:26PM EDT | 2025-12-19 | 75.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5,331 | 0.00% |
| NVDA260116C00044000 | 2024-09-30 9:44AM EDT | 2026-01-16 | 80.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,942 | 0.00% |
| NVDA260618C00044000 | 2024-09-27 3:05PM EDT | 2026-06-18 | 81.57 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| NVDA261218C00044000 | 2024-10-04 10:56AM EDT | 2026-12-18 | 86.54 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00044000 | 2024-10-04 12:37PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 585 | 1,687 | 50.00% |
| NVDA241115P00044000 | 2024-10-04 1:05PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 5,661 | 50.00% |
| NVDA241220P00044000 | 2024-10-03 10:08AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 9,334 | 50.00% |
| NVDA250117P00044000 | 2024-10-01 11:13AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16,473 | 50.00% |
| NVDA250221P00044000 | 2024-09-26 9:30AM EDT | 2025-02-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| NVDA250321P00044000 | 2024-09-30 9:35AM EDT | 2025-03-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 25.00% |
| NVDA250620P00044000 | 2024-09-24 12:54PM EDT | 2025-06-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 2,579 | 25.00% |
| NVDA250919P00044000 | 2024-10-04 1:55PM EDT | 2025-09-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
| NVDA251219P00044000 | 2024-09-17 1:26PM EDT | 2025-12-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,341 | 25.00% |
| NVDA260116P00044000 | 2024-10-01 2:22PM EDT | 2026-01-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3,303 | 25.00% |
| NVDA260618P00044000 | 2024-10-04 12:43PM EDT | 2026-06-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,437 | 12.50% |
| NVDA261218P00044000 | 2024-10-04 12:29PM EDT | 2026-12-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 12.50% |
© 2024 Yahoo. All rights reserved.