NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00077000 | 2024-10-10 10:58AM EDT | 2024-10-18 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241025C00077000 | 2024-10-08 10:16AM EDT | 2024-10-25 | 54.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241101C00077000 | 2024-10-07 3:57PM EDT | 2024-11-01 | 51.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241108C00077000 | 2024-10-01 12:57PM EDT | 2024-11-08 | 40.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00077000 | 2024-10-04 9:50AM EDT | 2024-11-15 | 47.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00077000 | 2024-10-11 10:11AM EDT | 2024-12-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00077000 | 2024-10-08 2:48PM EDT | 2025-01-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00077000 | 2024-10-09 10:11AM EDT | 2025-02-21 | 58.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00077000 | 2024-10-09 9:42AM EDT | 2025-03-21 | 58.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA250620C00077000 | 2024-10-11 2:12PM EDT | 2025-06-20 | 63.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00077000 | 2024-09-26 12:57PM EDT | 2025-12-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00077000 | 2024-10-10 10:39AM EDT | 2026-01-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00077000 | 2024-09-26 10:05AM EDT | 2026-06-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00077000 | 2024-10-11 10:58AM EDT | 2026-12-18 | 73.94 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00077000 | 2024-10-11 2:27PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 50.00% |
| NVDA241025P00077000 | 2024-10-11 3:01PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA241101P00077000 | 2024-10-11 12:44PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 50.00% |
| NVDA241108P00077000 | 2024-10-11 3:34PM EDT | 2024-11-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241115P00077000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241220P00077000 | 2024-10-11 2:49PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA250117P00077000 | 2024-10-10 1:52PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA250221P00077000 | 2024-10-11 2:53PM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250321P00077000 | 2024-10-10 2:35PM EDT | 2025-03-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620P00077000 | 2024-10-10 1:07PM EDT | 2025-06-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00077000 | 2024-10-07 1:10PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260116P00077000 | 2024-10-11 3:50PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00077000 | 2024-10-11 2:31PM EDT | 2026-06-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00077000 | 2024-10-11 3:49PM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.