NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:72.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00072000 | 2024-10-09 2:14PM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00072000 | 2024-10-08 3:48PM EDT | 2024-11-15 | 61.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00072000 | 2024-10-09 1:01PM EDT | 2024-12-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA250117C00072000 | 2024-10-09 11:19AM EDT | 2025-01-17 | 63.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250221C00072000 | 2024-09-20 10:20AM EDT | 2025-02-21 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00072000 | 2024-10-01 1:37PM EDT | 2025-03-21 | 48.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00072000 | 2024-09-27 2:50PM EDT | 2025-06-20 | 53.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00072000 | 2024-09-27 10:37AM EDT | 2025-09-19 | 55.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00072000 | 2024-09-12 11:28AM EDT | 2025-12-19 | 57.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00072000 | 2024-10-09 10:33AM EDT | 2026-01-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618C00072000 | 2024-09-26 1:26PM EDT | 2026-06-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00072000 | 2024-10-08 2:22PM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00072000 | 2024-10-09 2:36PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA241025P00072000 | 2024-10-09 9:35AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241101P00072000 | 2024-10-09 12:17PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00072000 | 2024-10-09 1:47PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241220P00072000 | 2024-10-09 1:47PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NVDA250117P00072000 | 2024-10-09 12:21PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA250221P00072000 | 2024-10-08 11:38AM EDT | 2025-02-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00072000 | 2024-10-08 9:47AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250620P00072000 | 2024-10-09 3:35PM EDT | 2025-06-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA250919P00072000 | 2024-10-09 3:36PM EDT | 2025-09-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA251219P00072000 | 2024-10-09 3:38PM EDT | 2025-12-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116P00072000 | 2024-10-08 1:43PM EDT | 2026-01-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260618P00072000 | 2024-09-20 12:11PM EDT | 2026-06-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| NVDA261218P00072000 | 2024-10-09 3:50PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.