NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:52.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00052000 | 2024-10-07 2:53PM EDT | 2024-10-18 | 76.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00052000 | 2024-10-08 1:09PM EDT | 2024-11-15 | 80.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00052000 | 2024-10-09 12:05PM EDT | 2024-12-20 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00052000 | 2024-10-09 11:24AM EDT | 2025-01-17 | 81.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00052000 | 2024-09-20 3:10PM EDT | 2025-02-21 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00052000 | 2024-10-09 2:15PM EDT | 2025-03-21 | 81.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00052000 | 2024-09-06 3:13PM EDT | 2025-06-20 | 54.90 | 75.15 | 76.05 | 0.00 | - | 30 | 1,461 | 0.00% |
| NVDA250919C00052000 | 2024-09-20 3:12PM EDT | 2025-09-19 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00052000 | 2024-10-08 3:45PM EDT | 2025-12-19 | 85.57 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA260116C00052000 | 2024-09-16 1:55PM EDT | 2026-01-16 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00052000 | 2024-09-30 12:53PM EDT | 2026-06-18 | 75.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA261218C00052000 | 2024-10-09 11:52AM EDT | 2026-12-18 | 89.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00052000 | 2024-10-07 12:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241115P00052000 | 2024-10-09 1:19PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NVDA241220P00052000 | 2024-10-09 3:21PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250117P00052000 | 2024-10-09 10:26AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 50.00% |
| NVDA250221P00052000 | 2024-09-06 1:27PM EDT | 2025-02-21 | 0.91 | 0.26 | 0.29 | 0.00 | - | 30 | 1,417 | 75.10% |
| NVDA250321P00052000 | 2024-10-09 11:47AM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00052000 | 2024-10-08 10:02AM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250919P00052000 | 2024-10-08 9:43AM EDT | 2025-09-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA251219P00052000 | 2024-09-25 9:37AM EDT | 2025-12-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260116P00052000 | 2024-09-18 2:15PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00052000 | 2024-10-03 3:58PM EDT | 2026-06-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| NVDA261218P00052000 | 2024-10-08 1:21PM EDT | 2026-12-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.