NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:54.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00054000 | 2024-09-30 1:43PM EDT | 2024-10-18 | 66.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00054000 | 2024-09-16 11:01AM EDT | 2024-11-15 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00054000 | 2024-10-09 12:05PM EDT | 2024-12-20 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00054000 | 2024-10-08 10:09AM EDT | 2025-01-17 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00054000 | 2024-08-06 12:52PM EDT | 2025-02-21 | 55.90 | 54.10 | 56.70 | 0.00 | - | 16 | 79 | 0.00% |
| NVDA250321C00054000 | 2024-10-04 12:48PM EDT | 2025-03-21 | 72.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00054000 | 2024-10-08 11:11AM EDT | 2025-06-20 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00054000 | 2024-10-08 2:04PM EDT | 2025-09-19 | 82.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00054000 | 2024-09-13 3:56PM EDT | 2025-12-19 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00054000 | 2024-10-08 12:24PM EDT | 2026-01-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00054000 | 2024-09-30 1:03PM EDT | 2026-06-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA261218C00054000 | 2024-10-03 1:04PM EDT | 2026-12-18 | 77.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00054000 | 2024-10-08 1:08PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00054000 | 2024-10-08 9:49AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241220P00054000 | 2024-10-02 9:45AM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00054000 | 2024-09-26 10:51AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| NVDA250221P00054000 | 2024-09-26 1:50PM EDT | 2025-02-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00054000 | 2024-10-08 3:51PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00054000 | 2024-09-24 12:01PM EDT | 2025-06-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA250919P00054000 | 2024-09-27 1:18PM EDT | 2025-09-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 25.00% |
| NVDA251219P00054000 | 2024-10-07 1:30PM EDT | 2025-12-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260116P00054000 | 2024-10-08 2:42PM EDT | 2026-01-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00054000 | 2024-09-06 10:46AM EDT | 2026-06-18 | 5.00 | 2.72 | 2.86 | 0.00 | - | 2 | 429 | 54.47% |
| NVDA261218P00054000 | 2024-09-19 11:29AM EDT | 2026-12-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.