NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:61.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00061000 | 2024-10-01 12:47PM EDT | 2024-10-18 | 55.67 | 0.00 | 0.00 | 0.00 | - | 11 | 282 | 0.00% |
| NVDA241025C00061000 | 2024-09-20 2:42PM EDT | 2024-10-25 | 55.25 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| NVDA241115C00061000 | 2024-10-01 2:24PM EDT | 2024-11-15 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 0.00% |
| NVDA241220C00061000 | 2024-10-03 9:53AM EDT | 2024-12-20 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,810 | 0.00% |
| NVDA250117C00061000 | 2024-10-07 11:04AM EDT | 2025-01-17 | 67.85 | 0.00 | 0.00 | 0.00 | - | 31 | 4,513 | 0.00% |
| NVDA250221C00061000 | 2024-10-03 9:46AM EDT | 2025-02-21 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| NVDA250620C00061000 | 2024-09-24 1:41PM EDT | 2025-06-20 | 64.09 | 0.00 | 0.00 | 0.00 | - | 50 | 4,384 | 0.00% |
| NVDA251219C00061000 | 2024-09-12 1:55PM EDT | 2025-12-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 30 | 2,387 | 0.00% |
| NVDA260116C00061000 | 2024-10-07 3:58PM EDT | 2026-01-16 | 73.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,132 | 0.00% |
| NVDA260618C00061000 | 2024-09-12 12:48PM EDT | 2026-06-18 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| NVDA261218C00061000 | 2024-10-03 3:56PM EDT | 2026-12-18 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00061000 | 2024-10-07 2:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 5,652 | 50.00% |
| NVDA241025P00061000 | 2024-10-07 2:41PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 50.00% |
| NVDA241115P00061000 | 2024-10-02 11:55AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 50.00% |
| NVDA241220P00061000 | 2024-10-03 3:20PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 130 | 5,642 | 25.00% |
| NVDA250117P00061000 | 2024-10-03 3:20PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7,008 | 25.00% |
| NVDA250221P00061000 | 2024-10-07 1:52PM EDT | 2025-02-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,312 | 25.00% |
| NVDA250620P00061000 | 2024-10-03 3:35PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2,546 | 25.00% |
| NVDA251219P00061000 | 2024-10-04 3:49PM EDT | 2025-12-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,475 | 12.50% |
| NVDA260116P00061000 | 2024-10-04 11:04AM EDT | 2026-01-16 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 12.50% |
| NVDA260618P00061000 | 2024-10-07 11:42AM EDT | 2026-06-18 | 3.78 | 0.00 | 0.00 | 0.00 | - | 100 | 645 | 12.50% |
| NVDA261218P00061000 | 2024-10-07 2:56PM EDT | 2026-12-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,713 | 12.50% |
© 2024 Yahoo. All rights reserved.