NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:71.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00071000 | 2024-10-04 11:01AM EDT | 2024-10-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241025C00071000 | 2024-09-23 9:40AM EDT | 2024-10-25 | 45.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241101C00071000 | 2024-09-18 2:15PM EDT | 2024-11-01 | 45.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00071000 | 2024-10-08 10:50AM EDT | 2024-11-15 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00071000 | 2024-10-09 12:20PM EDT | 2024-12-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA250117C00071000 | 2024-10-09 3:16PM EDT | 2025-01-17 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00071000 | 2024-09-12 9:44AM EDT | 2025-02-21 | 50.60 | 65.45 | 66.55 | 0.00 | - | 1 | 653 | 82.80% |
| NVDA250321C00071000 | 2024-10-09 1:03PM EDT | 2025-03-21 | 63.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00071000 | 2024-10-11 1:07PM EDT | 2025-06-20 | 68.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00071000 | 2024-09-06 12:10PM EDT | 2025-12-19 | 42.91 | 61.30 | 62.90 | 0.00 | - | 10 | 1,356 | 0.00% |
| NVDA260116C00071000 | 2024-10-09 11:54AM EDT | 2026-01-16 | 70.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00071000 | 2024-10-10 1:34PM EDT | 2026-06-18 | 75.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00071000 | 2024-10-11 3:56PM EDT | 2026-12-18 | 77.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00071000 | 2024-10-11 3:22PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,654 | 0 | 50.00% |
| NVDA241025P00071000 | 2024-10-11 3:00PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 50.00% |
| NVDA241101P00071000 | 2024-10-09 2:34PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVDA241115P00071000 | 2024-10-11 9:54AM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA241122P00071000 | 2024-10-11 1:25PM EDT | 2024-11-22 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA241220P00071000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA250117P00071000 | 2024-10-11 9:30AM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00071000 | 2024-10-11 10:43AM EDT | 2025-02-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00071000 | 2024-10-10 3:26PM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00071000 | 2024-10-09 1:46PM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00071000 | 2024-10-10 1:58PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00071000 | 2024-10-11 3:08PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00071000 | 2024-10-10 11:33AM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00071000 | 2024-10-02 3:11PM EDT | 2026-12-18 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.