NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:46.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00046000 | 2024-09-30 11:53AM EDT | 2024-10-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00046000 | 2024-09-25 10:04AM EDT | 2024-11-15 | 78.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220C00046000 | 2024-10-04 3:15PM EDT | 2024-12-20 | 79.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00046000 | 2024-09-23 1:16PM EDT | 2025-01-17 | 70.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00046000 | 2024-08-27 10:06AM EDT | 2025-02-21 | 82.17 | 80.25 | 81.10 | 0.00 | - | 10 | 61 | 113.82% |
| NVDA250321C00046000 | 2024-09-27 12:17PM EDT | 2025-03-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00046000 | 2024-08-28 1:38PM EDT | 2025-06-20 | 82.00 | 77.25 | 78.35 | 0.00 | - | 5 | 7,320 | 0.00% |
| NVDA250919C00046000 | 2024-08-29 12:57PM EDT | 2025-09-19 | 78.48 | 76.20 | 79.50 | 0.00 | - | 20 | 50 | 56.71% |
| NVDA251219C00046000 | 2024-10-03 3:38PM EDT | 2025-12-19 | 80.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA260116C00046000 | 2024-10-02 10:46AM EDT | 2026-01-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00046000 | 2024-09-11 10:06AM EDT | 2026-06-18 | 70.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00046000 | 2024-10-01 11:03AM EDT | 2026-12-18 | 78.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00046000 | 2024-10-04 9:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00046000 | 2024-10-04 2:11PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241220P00046000 | 2024-10-03 10:00AM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250117P00046000 | 2024-09-27 2:26PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA250221P00046000 | 2024-10-02 11:31AM EDT | 2025-02-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00046000 | 2024-10-01 3:01PM EDT | 2025-03-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250620P00046000 | 2024-10-04 9:43AM EDT | 2025-06-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA250919P00046000 | 2024-10-04 10:31AM EDT | 2025-09-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA251219P00046000 | 2024-10-04 3:24PM EDT | 2025-12-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA260116P00046000 | 2024-10-04 3:50PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00046000 | 2024-10-01 10:14AM EDT | 2026-06-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA261218P00046000 | 2024-10-01 3:35PM EDT | 2026-12-18 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.