NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00047000 | 2024-10-03 2:40PM EDT | 2024-10-18 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00047000 | 2024-08-16 9:40AM EDT | 2024-11-15 | 76.97 | 72.40 | 72.80 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA241220C00047000 | 2024-10-01 3:01PM EDT | 2024-12-20 | 71.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00047000 | 2024-09-19 10:15AM EDT | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00047000 | 2024-09-16 11:58AM EDT | 2025-02-21 | 70.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250321C00047000 | 2024-09-23 3:19PM EDT | 2025-03-21 | 70.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00047000 | 2024-10-01 3:26PM EDT | 2025-06-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00047000 | 2024-08-29 12:57PM EDT | 2025-09-19 | 77.57 | 75.20 | 78.15 | 0.00 | - | 20 | 34 | 58.50% |
| NVDA251219C00047000 | 2024-09-19 2:19PM EDT | 2025-12-19 | 76.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00047000 | 2024-09-11 10:48AM EDT | 2026-01-16 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00047000 | 2024-08-29 12:13PM EDT | 2026-06-18 | 82.05 | 79.10 | 80.85 | 0.00 | - | 1 | 879 | 66.04% |
| NVDA261218C00047000 | 2024-09-19 9:53AM EDT | 2026-12-18 | 79.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00047000 | 2024-10-03 1:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00047000 | 2024-09-23 3:56PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA241220P00047000 | 2024-09-27 3:30PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| NVDA250117P00047000 | 2024-09-26 11:10AM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250221P00047000 | 2024-09-26 10:22AM EDT | 2025-02-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00047000 | 2024-09-27 1:40PM EDT | 2025-03-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00047000 | 2024-10-01 9:52AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NVDA250919P00047000 | 2024-09-26 3:30PM EDT | 2025-09-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 25.00% |
| NVDA251219P00047000 | 2024-10-02 12:41PM EDT | 2025-12-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00047000 | 2024-09-13 3:18PM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| NVDA260618P00047000 | 2024-09-26 10:41AM EDT | 2026-06-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA261218P00047000 | 2024-09-30 9:30AM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.