NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00045000 | 2024-10-04 12:10PM EDT | 2024-10-18 | 78.95 | 0.00 | 0.00 | 0.00 | - | 20 | 127 | 0.00% |
| NVDA241115C00045000 | 2024-10-04 12:59PM EDT | 2024-11-15 | 79.57 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 0.00% |
| NVDA241220C00045000 | 2024-10-04 9:30AM EDT | 2024-12-20 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,718 | 0.00% |
| NVDA250117C00045000 | 2024-10-04 3:43PM EDT | 2025-01-17 | 80.52 | 0.00 | 0.00 | 0.00 | - | 110 | 10,473 | 0.00% |
| NVDA250221C00045000 | 2024-09-25 10:24AM EDT | 2025-02-21 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| NVDA250321C00045000 | 2024-09-30 1:06PM EDT | 2025-03-21 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250620C00045000 | 2024-10-03 3:11PM EDT | 2025-06-20 | 79.46 | 0.00 | 0.00 | 0.00 | - | 5 | 9,546 | 0.00% |
| NVDA250919C00045000 | 2024-09-25 1:47PM EDT | 2025-09-19 | 80.62 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| NVDA260116C00045000 | 2024-10-04 9:54AM EDT | 2026-01-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 16 | 9,660 | 0.00% |
| NVDA260618C00045000 | 2024-09-18 1:38PM EDT | 2026-06-18 | 75.85 | 0.00 | 0.00 | 0.00 | - | 50 | 954 | 0.00% |
| NVDA261218C00045000 | 2024-09-25 2:22PM EDT | 2026-12-18 | 85.22 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 0.00% |
| NVDA270115C00045000 | 2024-10-03 10:47AM EDT | 2027-01-15 | 84.88 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00045000 | 2024-10-04 10:28AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,814 | 50.00% |
| NVDA241115P00045000 | 2024-10-03 1:02PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20,782 | 50.00% |
| NVDA241220P00045000 | 2024-10-04 9:55AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11,549 | 50.00% |
| NVDA250117P00045000 | 2024-10-04 11:20AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 26,869 | 50.00% |
| NVDA250221P00045000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,712 | 25.00% |
| NVDA250321P00045000 | 2024-09-27 9:30AM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 25.00% |
| NVDA250620P00045000 | 2024-10-02 2:00PM EDT | 2025-06-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6,848 | 25.00% |
| NVDA250919P00045000 | 2024-10-04 3:15PM EDT | 2025-09-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 717 | 25.00% |
| NVDA251219P00045000 | 2024-10-03 10:31AM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10,335 | 25.00% |
| NVDA260116P00045000 | 2024-10-04 10:05AM EDT | 2026-01-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 50 | 13,950 | 25.00% |
| NVDA260618P00045000 | 2024-10-04 1:45PM EDT | 2026-06-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,500 | 3,248 | 12.50% |
| NVDA261218P00045000 | 2024-10-04 2:22PM EDT | 2026-12-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 17,988 | 12.50% |
| NVDA270115P00045000 | 2024-10-01 12:44PM EDT | 2027-01-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
© 2024 Yahoo. All rights reserved.