NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:53.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00053000 | 2024-10-10 3:55PM EDT | 2024-10-18 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| NVDA241115C00053000 | 2024-10-04 3:09PM EDT | 2024-11-15 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| NVDA241220C00053000 | 2024-10-09 1:05PM EDT | 2024-12-20 | 79.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,209 | 0.00% |
| NVDA250117C00053000 | 2024-10-09 11:24AM EDT | 2025-01-17 | 81.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,497 | 0.00% |
| NVDA250221C00053000 | 2024-09-16 3:59PM EDT | 2025-02-21 | 65.47 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA250620C00053000 | 2024-09-04 3:20PM EDT | 2025-06-20 | 56.50 | 74.25 | 75.30 | 0.00 | - | 10 | 971 | 0.00% |
| NVDA251219C00053000 | 2024-09-24 10:18AM EDT | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,779 | 0.00% |
| NVDA260116C00053000 | 2024-10-10 1:32PM EDT | 2026-01-16 | 86.60 | 0.00 | 0.00 | 0.00 | - | 40 | 1,028 | 0.00% |
| NVDA260618C00053000 | 2024-10-10 1:14PM EDT | 2026-06-18 | 87.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,372 | 0.00% |
| NVDA261218C00053000 | 2024-10-07 9:35AM EDT | 2026-12-18 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,132 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00053000 | 2024-10-10 3:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 716 | 3,885 | 100.00% |
| NVDA241115P00053000 | 2024-10-09 12:25PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,263 | 50.00% |
| NVDA241220P00053000 | 2024-10-08 10:35AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 1,770 | 50.00% |
| NVDA250117P00053000 | 2024-10-10 10:37AM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4,328 | 50.00% |
| NVDA250221P00053000 | 2024-10-11 12:16PM EDT | 2025-02-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 826 | 1,514 | 25.00% |
| NVDA250620P00053000 | 2024-10-09 12:17PM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4,222 | 25.00% |
| NVDA251219P00053000 | 2024-10-10 10:54AM EDT | 2025-12-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,782 | 12.50% |
| NVDA260116P00053000 | 2024-10-11 10:19AM EDT | 2026-01-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 65 | 1,550 | 12.50% |
| NVDA260618P00053000 | 2024-10-03 3:58PM EDT | 2026-06-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 70 | 1,169 | 12.50% |
| NVDA261218P00053000 | 2024-10-08 2:45PM EDT | 2026-12-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 13 | 735 | 12.50% |
© 2024 Yahoo. All rights reserved.