NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00067000 | 2024-10-15 1:38PM EDT | 2024-10-18 | 64.22 | 62.70 | 65.30 | -3.78 | -5.56% | 20 | 409 | 441.60% |
| NVDA241025C00067000 | 2024-10-11 11:31AM EDT | 2024-10-25 | 68.00 | 64.45 | 65.65 | 0.00 | - | 1 | 11 | 222.66% |
| NVDA241101C00067000 | 2024-10-11 12:03PM EDT | 2024-11-01 | 68.17 | 62.60 | 65.95 | 0.00 | - | 1 | 1 | 213.62% |
| NVDA241115C00067000 | 2024-10-15 9:42AM EDT | 2024-11-15 | 69.37 | 62.70 | 65.75 | +3.97 | +6.07% | 3 | 638 | 152.49% |
| NVDA250117C00067000 | 2024-10-15 10:35AM EDT | 2025-01-17 | 66.00 | 65.20 | 67.20 | -7.20 | -9.84% | 63 | 7,826 | 94.60% |
| NVDA250221C00067000 | 2024-10-15 9:30AM EDT | 2025-02-21 | 73.10 | 65.05 | 68.50 | +18.81 | +34.65% | 1 | 1,131 | 87.40% |
| NVDA250620C00067000 | 2024-10-08 1:49PM EDT | 2025-06-20 | 69.35 | 66.40 | 70.85 | 0.00 | - | 1 | 3,603 | 75.61% |
| NVDA251219C00067000 | 2024-10-15 10:35AM EDT | 2025-12-19 | 71.22 | 70.45 | 73.10 | +8.59 | +13.72% | 10 | 499 | 70.65% |
| NVDA260116C00067000 | 2024-10-15 9:50AM EDT | 2026-01-16 | 76.00 | 71.05 | 73.35 | -2.73 | -3.47% | 1 | 2,376 | 70.05% |
| NVDA260618C00067000 | 2024-10-10 1:34PM EDT | 2026-06-18 | 77.97 | 71.55 | 75.80 | 0.00 | - | 10 | 877 | 65.31% |
| NVDA261218C00067000 | 2024-10-14 1:18PM EDT | 2026-12-18 | 83.85 | 76.10 | 78.40 | 0.00 | - | 3 | 1,040 | 66.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00067000 | 2024-10-14 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,491 | 237.50% |
| NVDA241025P00067000 | 2024-10-14 11:35AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 7,328 | 137.50% |
| NVDA241101P00067000 | 2024-10-15 3:12PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 109 | 110.94% |
| NVDA241115P00067000 | 2024-10-08 2:57PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 8,295 | 95.31% |
| NVDA241122P00067000 | 2024-10-14 2:42PM EDT | 2024-11-22 | 0.07 | 0.00 | 0.63 | 0.00 | - | 15 | 15 | 107.52% |
| NVDA250117P00067000 | 2024-10-14 2:51PM EDT | 2025-01-17 | 0.27 | 0.34 | 0.94 | 0.00 | - | 10 | 5,250 | 77.54% |
| NVDA250221P00067000 | 2024-10-15 9:31AM EDT | 2025-02-21 | 0.48 | 0.57 | 0.61 | -0.11 | -18.64% | 1 | 523 | 65.14% |
| NVDA250620P00067000 | 2024-10-14 9:59AM EDT | 2025-06-20 | 1.38 | 1.53 | 1.62 | 0.00 | - | 7 | 1,462 | 58.04% |
| NVDA251219P00067000 | 2024-10-14 10:40AM EDT | 2025-12-19 | 2.79 | 2.93 | 3.10 | 0.00 | - | 1 | 4,147 | 52.52% |
| NVDA260116P00067000 | 2024-10-15 12:05PM EDT | 2026-01-16 | 3.30 | 3.15 | 3.30 | +0.39 | +13.40% | 30 | 2,900 | 51.92% |
| NVDA260618P00067000 | 2024-09-24 1:53PM EDT | 2026-06-18 | 5.58 | 4.25 | 4.75 | 0.00 | - | 4 | 375 | 50.01% |
| NVDA261218P00067000 | 2024-10-08 10:16AM EDT | 2026-12-18 | 5.85 | 5.70 | 6.15 | -0.35 | -5.65% | 1 | 1,608 | 49.02% |
© 2024 Yahoo. All rights reserved.