NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:73.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00073000 | 2024-10-07 12:18PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241101C00073000 | 2024-09-27 2:32PM EDT | 2024-11-01 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00073000 | 2024-10-09 12:14PM EDT | 2024-11-15 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00073000 | 2024-10-09 1:38PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250117C00073000 | 2024-10-11 3:34PM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00073000 | 2024-09-23 1:31PM EDT | 2025-02-21 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00073000 | 2024-10-08 3:57PM EDT | 2025-03-21 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00073000 | 2024-10-03 11:01AM EDT | 2025-06-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA251219C00073000 | 2024-09-26 10:07AM EDT | 2025-12-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00073000 | 2024-10-11 9:30AM EDT | 2026-01-16 | 70.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00073000 | 2024-10-11 3:30PM EDT | 2026-06-18 | 73.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00073000 | 2024-10-11 10:46AM EDT | 2026-12-18 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00073000 | 2024-10-11 3:18PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA241025P00073000 | 2024-10-11 12:38PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 50.00% |
| NVDA241101P00073000 | 2024-10-09 1:50PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00073000 | 2024-10-11 1:31PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| NVDA241220P00073000 | 2024-10-10 10:01AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00073000 | 2024-10-09 3:07PM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| NVDA250221P00073000 | 2024-10-11 3:38PM EDT | 2025-02-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA250321P00073000 | 2024-10-07 3:06PM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA250620P00073000 | 2024-10-10 1:54PM EDT | 2025-06-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA251219P00073000 | 2024-10-03 12:54PM EDT | 2025-12-19 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00073000 | 2024-10-09 1:26PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260618P00073000 | 2024-10-08 11:08AM EDT | 2026-06-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA261218P00073000 | 2024-10-04 12:43PM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.