NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00069000 | 2024-10-11 2:57PM EDT | 2024-10-18 | 65.86 | 60.70 | 63.25 | 0.00 | - | 9 | 580 | 418.56% |
| NVDA241025C00069000 | 2024-10-11 12:36PM EDT | 2024-10-25 | 66.15 | 60.40 | 63.65 | 0.00 | - | 1 | 3 | 253.22% |
| NVDA241101C00069000 | 2024-10-11 12:37PM EDT | 2024-11-01 | 66.25 | 59.00 | 63.95 | 0.00 | - | 1 | 2 | 205.66% |
| NVDA241115C00069000 | 2024-10-11 10:11AM EDT | 2024-11-15 | 66.60 | 60.70 | 64.10 | 0.00 | - | 26 | 1,055 | 156.20% |
| NVDA250117C00069000 | 2024-10-15 10:25AM EDT | 2025-01-17 | 65.81 | 62.20 | 65.30 | -5.19 | -7.31% | 5 | 3,429 | 84.28% |
| NVDA250221C00069000 | 2024-10-14 10:10AM EDT | 2025-02-21 | 72.40 | 63.20 | 66.65 | 0.00 | - | 1 | 980 | 85.77% |
| NVDA250620C00069000 | 2024-09-23 9:34AM EDT | 2025-06-20 | 52.15 | 64.50 | 69.10 | 0.00 | - | 1 | 1,809 | 73.99% |
| NVDA251219C00069000 | 2024-10-14 3:50PM EDT | 2025-12-19 | 76.48 | 68.85 | 71.50 | 0.00 | - | 2 | 1,327 | 69.78% |
| NVDA260116C00069000 | 2024-10-10 10:31AM EDT | 2026-01-16 | 77.05 | 69.40 | 71.75 | +4.05 | +5.55% | 2 | 6,631 | 69.06% |
| NVDA260618C00069000 | 2024-10-14 11:33AM EDT | 2026-06-18 | 79.32 | 72.05 | 74.20 | 0.00 | - | 1 | 2,311 | 67.47% |
| NVDA261218C00069000 | 2024-10-14 1:16PM EDT | 2026-12-18 | 76.00 | 73.10 | 77.00 | -6.43 | -7.80% | 1 | 5,652 | 64.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00069000 | 2024-10-14 2:51PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 9,168 | 225.00% |
| NVDA241025P00069000 | 2024-10-15 3:43PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 3,645 | 132.81% |
| NVDA241101P00069000 | 2024-10-11 12:27PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 67 | 106.25% |
| NVDA241115P00069000 | 2024-10-15 10:18AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 15 | 1,700 | 89.84% |
| NVDA241122P00069000 | 2024-10-07 9:48AM EDT | 2024-11-22 | 0.18 | 0.00 | 0.65 | 0.00 | - | - | 1 | 103.81% |
| NVDA250117P00069000 | 2024-10-15 2:53PM EDT | 2025-01-17 | 0.40 | 0.33 | 0.49 | +0.10 | +33.33% | 10 | 12,358 | 68.65% |
| NVDA250221P00069000 | 2024-10-14 3:57PM EDT | 2025-02-21 | 0.53 | 0.60 | 0.81 | 0.00 | - | 3 | 2,442 | 64.84% |
| NVDA250620P00069000 | 2024-10-07 3:42PM EDT | 2025-06-20 | 1.98 | 1.70 | 1.82 | 0.00 | - | 1 | 2,137 | 57.47% |
| NVDA251219P00069000 | 2024-10-14 3:51PM EDT | 2025-12-19 | 2.90 | 3.20 | 3.40 | 0.00 | - | 11 | 482 | 52.04% |
| NVDA260116P00069000 | 2024-10-14 2:57PM EDT | 2026-01-16 | 3.20 | 3.45 | 3.65 | 0.00 | - | 402 | 1,945 | 51.59% |
| NVDA260618P00069000 | 2024-10-10 1:51PM EDT | 2026-06-18 | 4.90 | 4.75 | 5.20 | 0.00 | - | 2 | 767 | 50.76% |
| NVDA261218P00069000 | 2024-10-15 10:52AM EDT | 2026-12-18 | 6.45 | 6.25 | 6.60 | +0.02 | +0.31% | 30 | 2,015 | 48.65% |
© 2024 Yahoo. All rights reserved.