NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:5.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00005000 | 2024-10-10 2:02PM EDT | 2024-11-15 | 129.63 | 133.35 | 133.75 | 0.00 | - | 3 | 20 | 639.84% |
| NVDA241220C00005000 | 2024-10-10 3:18PM EDT | 2024-12-20 | 129.10 | 133.40 | 133.85 | 0.00 | - | 15 | 486 | 457.23% |
| NVDA250117C00005000 | 2024-10-09 2:40PM EDT | 2025-01-17 | 127.59 | 133.45 | 133.95 | 0.00 | - | 4 | 1,402 | 393.95% |
| NVDA250221C00005000 | 2024-10-10 10:51AM EDT | 2025-02-21 | 130.45 | 133.30 | 134.15 | 0.00 | - | 37 | 124 | 339.84% |
| NVDA250620C00005000 | 2024-10-10 3:49PM EDT | 2025-06-20 | 129.89 | 133.30 | 134.65 | 0.00 | - | 38 | 325 | 263.28% |
| NVDA251219C00005000 | 2024-09-24 11:43AM EDT | 2025-12-19 | 114.55 | 131.20 | 136.70 | 0.00 | - | 1 | 97 | 199.02% |
| NVDA260116C00005000 | 2024-09-24 12:47PM EDT | 2026-01-16 | 116.72 | 132.50 | 135.55 | 0.00 | - | 1 | 262 | 196.58% |
| NVDA260618C00005000 | 2024-09-23 10:39AM EDT | 2026-06-18 | 111.08 | 132.35 | 136.05 | 0.00 | - | 4 | 219 | 177.44% |
| NVDA260918C00005000 | 2024-10-02 1:46PM EDT | 2026-09-18 | 112.29 | 130.45 | 138.10 | 0.00 | - | - | 1 | 168.26% |
| NVDA261218C00005000 | 2024-10-11 1:49PM EDT | 2026-12-18 | 131.37 | 134.20 | 134.70 | 0.00 | - | 10 | 305 | 164.40% |
| NVDA270115C00005000 | 2024-10-11 1:11PM EDT | 2027-01-15 | 131.04 | 131.45 | 135.30 | 0.00 | - | 10 | 124 | 119.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00005000 | 2024-06-25 2:53PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7,610 | 368.75% |
| NVDA241220P00005000 | 2024-06-06 11:52AM EDT | 2024-12-20 | 0.23 | 0.00 | 0.06 | -0.44 | -65.67% | 2 | 148 | 285.94% |
| NVDA250117P00005000 | 2024-09-27 2:20PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 19,575 | 206.25% |
| NVDA250221P00005000 | 2024-10-04 12:17PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 5,787 | 175.00% |
| NVDA250620P00005000 | 2024-09-06 1:45PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 22,410 | 134.38% |
| NVDA251219P00005000 | 2024-09-23 11:11AM EDT | 2025-12-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 3,120 | 106.25% |
| NVDA260116P00005000 | 2024-10-08 1:00PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 2,075 | 105.47% |
| NVDA260618P00005000 | 2024-08-12 1:56PM EDT | 2026-06-18 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 2,299 | 104.69% |
| NVDA260918P00005000 | 2024-10-08 12:12PM EDT | 2026-09-18 | 0.12 | - | 0.11 | 0.00 | - | - | 1 | 103.52% |
| NVDA261218P00005000 | 2024-10-07 10:27AM EDT | 2026-12-18 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 1,218 | 91.80% |
| NVDA270115P00005000 | 2024-10-14 10:25AM EDT | 2027-01-15 | 0.09 | 0.03 | 0.12 | +0.06 | +200.00% | 100 | 405 | 91.02% |
© 2024 Yahoo. All rights reserved.