NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:59.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00059000 | 2024-10-11 11:56AM EDT | 2024-10-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241025C00059000 | 2024-09-20 2:40PM EDT | 2024-10-25 | 57.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115C00059000 | 2024-10-09 11:41AM EDT | 2024-11-15 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00059000 | 2024-10-09 12:04PM EDT | 2024-12-20 | 73.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00059000 | 2024-10-14 10:56AM EDT | 2025-01-17 | 80.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250221C00059000 | 2024-10-02 9:48AM EDT | 2025-02-21 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00059000 | 2024-09-20 12:08PM EDT | 2025-06-20 | 61.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA251219C00059000 | 2024-09-03 2:11PM EDT | 2025-12-19 | 57.56 | 67.80 | 71.00 | 0.00 | - | 151 | 2,211 | 0.00% |
| NVDA260116C00059000 | 2024-10-04 3:58PM EDT | 2026-01-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00059000 | 2024-10-01 10:23AM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00059000 | 2024-10-14 2:17PM EDT | 2026-12-18 | 89.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00059000 | 2024-10-14 10:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 100.00% |
| NVDA241025P00059000 | 2024-10-10 2:11PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| NVDA241115P00059000 | 2024-10-14 10:08AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| NVDA241220P00059000 | 2024-10-14 11:09AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00059000 | 2024-10-14 10:17AM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00059000 | 2024-10-14 9:48AM EDT | 2025-02-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00059000 | 2024-10-07 12:27PM EDT | 2025-06-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA251219P00059000 | 2024-10-08 3:36PM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA260116P00059000 | 2024-10-14 11:31AM EDT | 2026-01-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00059000 | 2024-09-25 9:30AM EDT | 2026-06-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00059000 | 2024-10-14 2:04PM EDT | 2026-12-18 | 4.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.