NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00058000 | 2024-10-02 9:51AM EDT | 2024-10-18 | 58.23 | 66.70 | 67.25 | 0.00 | - | 1 | 488 | 157.81% |
| NVDA241115C00058000 | 2024-10-01 9:36AM EDT | 2024-11-15 | 63.90 | 67.05 | 67.55 | 0.00 | - | 1 | 755 | 119.34% |
| NVDA241220C00058000 | 2024-10-04 10:20AM EDT | 2024-12-20 | 66.00 | 67.45 | 67.95 | +2.74 | +4.33% | 10 | 3,627 | 100.68% |
| NVDA250117C00058000 | 2024-09-30 11:11AM EDT | 2025-01-17 | 63.53 | 67.75 | 68.35 | 0.00 | - | 8 | 7,229 | 93.26% |
| NVDA250221C00058000 | 2024-09-09 11:53AM EDT | 2025-02-21 | 49.70 | 67.95 | 69.10 | 0.00 | - | 1 | 318 | 87.65% |
| NVDA250321C00058000 | 2024-08-22 10:01AM EDT | 2025-03-21 | 74.45 | 60.05 | 60.90 | 0.00 | - | 10 | 603 | 0.00% |
| NVDA250620C00058000 | 2024-09-18 10:24AM EDT | 2025-06-20 | 60.66 | 69.40 | 70.95 | 0.00 | - | 1 | 3,282 | 78.14% |
| NVDA250919C00058000 | 2024-09-25 10:23AM EDT | 2025-09-19 | 71.05 | 69.45 | 72.85 | 0.00 | - | 17 | 121 | 73.02% |
| NVDA251219C00058000 | 2024-10-04 12:43PM EDT | 2025-12-19 | 72.10 | 71.35 | 73.00 | -0.10 | -0.14% | 2 | 2,029 | 70.07% |
| NVDA260116C00058000 | 2024-10-04 2:36PM EDT | 2026-01-16 | 72.75 | 70.85 | 74.75 | +4.30 | +6.28% | 2 | 3,346 | 70.76% |
| NVDA260618C00058000 | 2024-09-10 9:57AM EDT | 2026-06-18 | 59.76 | 73.75 | 75.95 | 0.00 | - | 1 | 611 | 69.06% |
| NVDA261218C00058000 | 2024-09-30 11:52AM EDT | 2026-12-18 | 73.40 | 75.85 | 78.20 | 0.00 | - | 102 | 945 | 67.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00058000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 385 | 10,550 | 147.66% |
| NVDA241115P00058000 | 2024-10-04 3:06PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 14 | 3,987 | 93.75% |
| NVDA241220P00058000 | 2024-10-03 1:04PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 2 | 5,809 | 77.73% |
| NVDA250117P00058000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 7 | 10,658 | 71.00% |
| NVDA250221P00058000 | 2024-10-01 11:59AM EDT | 2025-02-21 | 0.53 | 0.39 | 0.42 | 0.00 | - | 44 | 1,346 | 66.11% |
| NVDA250321P00058000 | 2024-10-04 3:38PM EDT | 2025-03-21 | 0.58 | 0.56 | 0.59 | -0.12 | -17.14% | 4 | 5,275 | 64.26% |
| NVDA250620P00058000 | 2024-10-01 12:03PM EDT | 2025-06-20 | 1.29 | 1.03 | 1.08 | 0.00 | - | 1 | 3,057 | 58.50% |
| NVDA250919P00058000 | 2024-10-01 3:33PM EDT | 2025-09-19 | 1.83 | 1.52 | 1.59 | 0.00 | - | 3 | 255 | 55.03% |
| NVDA251219P00058000 | 2024-09-26 1:41PM EDT | 2025-12-19 | 2.43 | 2.11 | 2.24 | 0.00 | - | 1 | 1,784 | 53.41% |
| NVDA260116P00058000 | 2024-10-04 3:03PM EDT | 2026-01-16 | 2.41 | 2.33 | 2.42 | -0.39 | -13.93% | 6 | 2,794 | 53.04% |
| NVDA260618P00058000 | 2024-09-12 11:21AM EDT | 2026-06-18 | 4.85 | 3.30 | 3.50 | 0.00 | - | 25 | 792 | 51.12% |
| NVDA261218P00058000 | 2024-10-03 2:07PM EDT | 2026-12-18 | 4.81 | 4.50 | 4.65 | 0.00 | - | 4 | 6,977 | 49.73% |
© 2024 Yahoo. All rights reserved.