NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00076000 | 2024-10-09 12:15PM EDT | 2024-10-18 | 55.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241025C00076000 | 2024-10-08 11:20AM EDT | 2024-10-25 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00076000 | 2024-10-08 10:56AM EDT | 2024-11-15 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00076000 | 2024-10-09 1:25PM EDT | 2024-12-20 | 57.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00076000 | 2024-10-09 3:07PM EDT | 2025-01-17 | 58.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221C00076000 | 2024-10-04 10:35AM EDT | 2025-02-21 | 49.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00076000 | 2024-09-09 3:04PM EDT | 2025-03-21 | 35.35 | 59.30 | 60.20 | 0.00 | - | 2 | 2,544 | 73.47% |
| NVDA250620C00076000 | 2024-10-09 9:42AM EDT | 2025-06-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00076000 | 2024-10-09 2:10PM EDT | 2025-09-19 | 62.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C00076000 | 2024-10-07 12:41PM EDT | 2025-12-19 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00076000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00076000 | 2024-10-01 10:55AM EDT | 2026-06-18 | 55.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00076000 | 2024-10-07 10:43AM EDT | 2026-12-18 | 67.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00076000 | 2024-10-09 11:02AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 50.00% |
| NVDA241025P00076000 | 2024-10-09 11:55AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241101P00076000 | 2024-10-08 3:26PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA241108P00076000 | 2024-10-09 3:23PM EDT | 2024-11-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA241115P00076000 | 2024-10-09 1:59PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA241122P00076000 | 2024-10-08 1:03PM EDT | 2024-11-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241220P00076000 | 2024-10-09 11:53AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| NVDA250117P00076000 | 2024-10-09 3:54PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA250221P00076000 | 2024-10-09 2:11PM EDT | 2025-02-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250321P00076000 | 2024-10-08 10:19AM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| NVDA250620P00076000 | 2024-10-08 1:12PM EDT | 2025-06-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250919P00076000 | 2024-10-07 3:03PM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA251219P00076000 | 2024-10-09 11:38AM EDT | 2025-12-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA260116P00076000 | 2024-10-09 3:32PM EDT | 2026-01-16 | 4.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA260618P00076000 | 2024-09-23 11:34AM EDT | 2026-06-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00076000 | 2024-10-07 11:18AM EDT | 2026-12-18 | 8.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.