NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00068000 | 2024-10-02 9:37AM EDT | 2024-10-18 | 48.90 | 56.75 | 57.35 | 0.00 | - | 57 | 902 | 142.19% |
| NVDA241025C00068000 | 2024-10-03 10:44AM EDT | 2024-10-25 | 54.25 | 56.70 | 57.50 | 0.00 | - | 4 | 3 | 121.68% |
| NVDA241101C00068000 | 2024-10-04 1:59PM EDT | 2024-11-01 | 56.34 | 56.75 | 57.55 | +3.32 | +6.26% | 8 | 1 | 109.38% |
| NVDA241115C00068000 | 2024-09-30 2:23PM EDT | 2024-11-15 | 52.13 | 57.15 | 57.65 | 0.00 | - | 10 | 1,004 | 101.17% |
| NVDA241220C00068000 | 2024-10-04 9:49AM EDT | 2024-12-20 | 57.00 | 57.60 | 58.10 | +1.45 | +2.61% | 1 | 6,061 | 85.35% |
| NVDA250117C00068000 | 2024-10-04 1:33PM EDT | 2025-01-17 | 58.00 | 58.05 | 58.65 | +1.55 | +2.75% | 1 | 4,133 | 80.79% |
| NVDA250221C00068000 | 2024-09-30 9:49AM EDT | 2025-02-21 | 55.31 | 58.60 | 59.70 | 0.00 | - | 1 | 966 | 78.61% |
| NVDA250321C00068000 | 2024-10-03 10:37AM EDT | 2025-03-21 | 57.35 | 58.90 | 60.30 | 0.00 | - | 19 | 588 | 75.66% |
| NVDA250620C00068000 | 2024-10-02 2:17PM EDT | 2025-06-20 | 55.22 | 60.40 | 61.75 | 0.00 | - | 4 | 2,519 | 70.03% |
| NVDA250919C00068000 | 2024-10-04 2:46PM EDT | 2025-09-19 | 62.35 | 61.70 | 63.65 | +18.25 | +41.38% | 30 | 88 | 67.72% |
| NVDA251219C00068000 | 2024-10-02 1:34PM EDT | 2025-12-19 | 58.00 | 63.60 | 65.20 | 0.00 | - | 7 | 9,881 | 66.96% |
| NVDA260116C00068000 | 2024-10-04 12:36PM EDT | 2026-01-16 | 64.25 | 63.95 | 65.85 | +1.55 | +2.47% | 9 | 8,628 | 66.72% |
| NVDA260618C00068000 | 2024-10-03 3:45PM EDT | 2026-06-18 | 67.28 | 66.80 | 68.35 | +2.13 | +3.27% | 2 | 1,947 | 65.96% |
| NVDA261218C00068000 | 2024-10-04 10:07AM EDT | 2026-12-18 | 68.35 | 69.30 | 71.05 | +0.25 | +0.37% | 2 | 2,187 | 64.59% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00068000 | 2024-10-04 3:23PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 192 | 9,670 | 125.78% |
| NVDA241025P00068000 | 2024-10-04 10:00AM EDT | 2024-10-25 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 21 | 3,423 | 105.86% |
| NVDA241101P00068000 | 2024-10-03 2:54PM EDT | 2024-11-01 | 0.08 | 0.07 | 0.09 | 0.00 | - | 4,010 | 4,042 | 94.14% |
| NVDA241115P00068000 | 2024-10-04 10:48AM EDT | 2024-11-15 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 1 | 3,489 | 81.64% |
| NVDA241220P00068000 | 2024-10-02 11:26AM EDT | 2024-12-20 | 0.41 | 0.32 | 0.35 | 0.00 | - | 10 | 6,112 | 70.12% |
| NVDA250117P00068000 | 2024-10-04 2:08PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.49 | -0.01 | -1.92% | 1 | 17,447 | 64.01% |
| NVDA250221P00068000 | 2024-10-04 11:24AM EDT | 2025-02-21 | 0.80 | 0.74 | 0.77 | -0.03 | -3.61% | 7 | 604 | 60.60% |
| NVDA250321P00068000 | 2024-10-04 2:09PM EDT | 2025-03-21 | 1.08 | 1.01 | 1.05 | -0.08 | -6.90% | 3 | 5,315 | 59.13% |
| NVDA250620P00068000 | 2024-09-27 9:56AM EDT | 2025-06-20 | 2.03 | 1.79 | 1.84 | 0.00 | - | 1 | 4,410 | 54.66% |
| NVDA250919P00068000 | 2024-10-02 3:49PM EDT | 2025-09-19 | 3.04 | 2.62 | 2.69 | 0.00 | - | 1 | 5,242 | 52.30% |
| NVDA251219P00068000 | 2024-10-03 12:58PM EDT | 2025-12-19 | 3.90 | 3.50 | 3.70 | 0.00 | - | 2 | 852 | 51.19% |
| NVDA260116P00068000 | 2024-10-04 2:47PM EDT | 2026-01-16 | 3.88 | 3.80 | 3.95 | -0.49 | -11.21% | 1 | 2,126 | 50.85% |
| NVDA260618P00068000 | 2024-10-03 1:35PM EDT | 2026-06-18 | 5.62 | 5.20 | 5.40 | 0.00 | - | 5 | 470 | 49.62% |
| NVDA261218P00068000 | 2024-10-04 12:31PM EDT | 2026-12-18 | 6.95 | 6.75 | 7.00 | -0.30 | -4.14% | 1 | 3,263 | 48.25% |
© 2024 Yahoo. All rights reserved.