NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:49.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00049000 | 2024-10-03 12:58PM EDT | 2024-10-18 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| NVDA241115C00049000 | 2024-09-16 3:49PM EDT | 2024-11-15 | 68.12 | 0.00 | 0.00 | 0.00 | - | 20 | 227 | 0.00% |
| NVDA241220C00049000 | 2024-09-18 2:35PM EDT | 2024-12-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,033 | 0.00% |
| NVDA250117C00049000 | 2024-09-30 2:37PM EDT | 2025-01-17 | 71.80 | 0.00 | 0.00 | 0.00 | - | 50 | 6,865 | 0.00% |
| NVDA250221C00049000 | 2024-09-30 2:37PM EDT | 2025-02-21 | 72.09 | 0.00 | 0.00 | 0.00 | - | 50 | 221 | 0.00% |
| NVDA250321C00049000 | 2024-10-07 9:47AM EDT | 2025-03-21 | 79.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,336 | 0.00% |
| NVDA250620C00049000 | 2024-09-30 2:33PM EDT | 2025-06-20 | 73.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,922 | 0.00% |
| NVDA250919C00049000 | 2024-09-12 1:51PM EDT | 2025-09-19 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA251219C00049000 | 2024-09-06 10:00AM EDT | 2025-12-19 | 60.20 | 79.05 | 82.25 | 0.00 | - | 10 | 2,980 | 62.63% |
| NVDA260116C00049000 | 2024-10-07 11:51AM EDT | 2026-01-16 | 85.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,130 | 0.00% |
| NVDA260618C00049000 | 2024-10-01 10:31AM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,852 | 0.00% |
| NVDA261218C00049000 | 2024-10-07 9:49AM EDT | 2026-12-18 | 86.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,789 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00049000 | 2024-10-04 2:31PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 1,794 | 50.00% |
| NVDA241115P00049000 | 2024-10-02 2:03PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,138 | 50.00% |
| NVDA241220P00049000 | 2024-10-07 2:24PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 450 | 9,040 | 50.00% |
| NVDA250117P00049000 | 2024-10-07 1:50PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 7,155 | 50.00% |
| NVDA250221P00049000 | 2024-10-04 2:49PM EDT | 2025-02-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 300 | 717 | 25.00% |
| NVDA250321P00049000 | 2024-10-03 1:54PM EDT | 2025-03-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 25.00% |
| NVDA250620P00049000 | 2024-09-24 9:46AM EDT | 2025-06-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 2,545 | 25.00% |
| NVDA250919P00049000 | 2024-09-23 10:19AM EDT | 2025-09-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| NVDA251219P00049000 | 2024-09-25 12:26PM EDT | 2025-12-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 49 | 1,577 | 12.50% |
| NVDA260116P00049000 | 2024-09-13 11:22AM EDT | 2026-01-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,153 | 12.50% |
| NVDA260618P00049000 | 2024-09-09 2:46PM EDT | 2026-06-18 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 754 | 12.50% |
| NVDA261218P00049000 | 2024-10-04 11:33AM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,261 | 12.50% |
© 2024 Yahoo. All rights reserved.