NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:74.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00074000 | 2024-10-09 12:00PM EDT | 2024-10-18 | 58.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241025C00074000 | 2024-09-13 12:55PM EDT | 2024-10-25 | 45.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241101C00074000 | 2024-10-07 9:42AM EDT | 2024-11-01 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00074000 | 2024-10-08 1:08PM EDT | 2024-11-15 | 58.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA241220C00074000 | 2024-10-09 1:06PM EDT | 2024-12-20 | 59.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117C00074000 | 2024-10-08 10:55AM EDT | 2025-01-17 | 60.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA250221C00074000 | 2024-10-07 10:55AM EDT | 2025-02-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00074000 | 2024-10-07 11:30AM EDT | 2025-03-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00074000 | 2024-10-02 10:08AM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00074000 | 2024-10-08 9:30AM EDT | 2025-09-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00074000 | 2024-10-08 12:57PM EDT | 2025-12-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00074000 | 2024-10-08 2:39PM EDT | 2026-01-16 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00074000 | 2024-10-04 3:02PM EDT | 2026-06-18 | 62.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00074000 | 2024-09-27 11:17AM EDT | 2026-12-18 | 62.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00074000 | 2024-10-09 3:43PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA241025P00074000 | 2024-10-09 3:43PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| NVDA241101P00074000 | 2024-10-09 1:58PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00074000 | 2024-10-09 2:01PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220P00074000 | 2024-10-09 3:39PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| NVDA250117P00074000 | 2024-10-09 1:31PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| NVDA250221P00074000 | 2024-10-09 10:27AM EDT | 2025-02-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00074000 | 2024-10-08 9:57AM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250620P00074000 | 2024-10-08 11:24AM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250919P00074000 | 2024-10-08 11:00AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA251219P00074000 | 2024-10-08 2:35PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA260116P00074000 | 2024-10-09 2:28PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00074000 | 2024-10-07 3:28PM EDT | 2026-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA261218P00074000 | 2024-10-09 11:23AM EDT | 2026-12-18 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.