NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:51.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00051000 | 2024-10-03 3:17PM EDT | 2024-10-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| NVDA241115C00051000 | 2024-09-27 3:34PM EDT | 2024-11-15 | 69.88 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| NVDA241220C00051000 | 2024-09-27 9:30AM EDT | 2024-12-20 | 73.48 | 0.00 | 0.00 | 0.00 | - | 20 | 2,075 | 0.00% |
| NVDA250117C00051000 | 2024-10-07 9:41AM EDT | 2025-01-17 | 77.08 | 0.00 | 0.00 | 0.00 | - | 20 | 5,143 | 0.00% |
| NVDA250221C00051000 | 2024-09-19 3:53PM EDT | 2025-02-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | 110 | 224 | 0.00% |
| NVDA250620C00051000 | 2024-09-24 12:16PM EDT | 2025-06-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,134 | 0.00% |
| NVDA251219C00051000 | 2024-09-24 10:02AM EDT | 2025-12-19 | 70.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6,364 | 0.00% |
| NVDA260116C00051000 | 2024-09-19 12:59PM EDT | 2026-01-16 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| NVDA260618C00051000 | 2024-09-30 12:53PM EDT | 2026-06-18 | 75.97 | 0.00 | 0.00 | 0.00 | - | 50 | 707 | 0.00% |
| NVDA261218C00051000 | 2024-09-30 2:05PM EDT | 2026-12-18 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00051000 | 2024-10-04 11:19AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 2,909 | 50.00% |
| NVDA241115P00051000 | 2024-10-07 11:40AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 2,139 | 50.00% |
| NVDA241220P00051000 | 2024-10-07 2:22PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 2,551 | 50.00% |
| NVDA250117P00051000 | 2024-09-26 9:50AM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5,980 | 25.00% |
| NVDA250221P00051000 | 2024-09-18 2:00PM EDT | 2025-02-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 25.00% |
| NVDA250620P00051000 | 2024-09-23 3:55PM EDT | 2025-06-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 2,182 | 25.00% |
| NVDA251219P00051000 | 2024-08-28 10:34AM EDT | 2025-12-19 | 1.93 | 1.66 | 1.71 | 0.00 | - | 11 | 2,548 | 58.37% |
| NVDA260116P00051000 | 2024-08-28 12:56PM EDT | 2026-01-16 | 2.18 | 1.78 | 1.86 | 0.00 | - | 2 | 4,904 | 57.67% |
| NVDA260618P00051000 | 2024-09-26 3:22PM EDT | 2026-06-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 12.50% |
| NVDA261218P00051000 | 2024-10-07 10:44AM EDT | 2026-12-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,778 | 12.50% |
© 2024 Yahoo. All rights reserved.