NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:64.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00064000 | 2024-10-07 11:22AM EDT | 2024-10-18 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00064000 | 2024-10-07 12:17PM EDT | 2024-11-15 | 65.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220C00064000 | 2024-10-09 12:05PM EDT | 2024-12-20 | 68.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00064000 | 2024-10-09 2:43PM EDT | 2025-01-17 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00064000 | 2024-09-24 9:30AM EDT | 2025-02-21 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00064000 | 2024-10-09 3:17PM EDT | 2025-03-21 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00064000 | 2024-09-12 12:22PM EDT | 2025-06-20 | 59.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00064000 | 2024-10-09 1:16PM EDT | 2025-09-19 | 73.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00064000 | 2024-09-11 2:07PM EDT | 2025-12-19 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00064000 | 2024-10-04 2:59PM EDT | 2026-01-16 | 67.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA260618C00064000 | 2024-08-23 10:06AM EDT | 2026-06-18 | 74.65 | 61.40 | 63.05 | 0.00 | - | 3 | 300 | 0.00% |
| NVDA261218C00064000 | 2024-10-04 11:13AM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00064000 | 2024-10-09 10:55AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA241025P00064000 | 2024-10-09 12:18PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NVDA241115P00064000 | 2024-10-09 1:19PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241220P00064000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00064000 | 2024-10-07 3:17PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00064000 | 2024-10-09 10:22AM EDT | 2025-02-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00064000 | 2024-10-07 9:30AM EDT | 2025-03-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00064000 | 2024-10-08 10:01AM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250919P00064000 | 2024-10-09 11:14AM EDT | 2025-09-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA251219P00064000 | 2024-10-08 12:25PM EDT | 2025-12-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA260116P00064000 | 2024-10-09 10:41AM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00064000 | 2024-10-01 10:27AM EDT | 2026-06-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 12.50% |
| NVDA261218P00064000 | 2024-10-09 11:08AM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.