NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:79.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00079000 | 2024-10-10 1:26PM EDT | 2024-10-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241025C00079000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 56.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241101C00079000 | 2024-10-07 10:08AM EDT | 2024-11-01 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241108C00079000 | 2024-10-07 3:57PM EDT | 2024-11-08 | 49.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00079000 | 2024-10-11 2:25PM EDT | 2024-11-15 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00079000 | 2024-10-09 12:16PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00079000 | 2024-10-11 10:42AM EDT | 2025-01-17 | 58.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00079000 | 2024-10-11 11:00AM EDT | 2025-02-21 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00079000 | 2024-10-11 10:53AM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00079000 | 2024-10-11 10:26AM EDT | 2025-06-20 | 62.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA251219C00079000 | 2024-10-07 11:31AM EDT | 2025-12-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00079000 | 2024-10-10 10:39AM EDT | 2026-01-16 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00079000 | 2024-10-09 1:39PM EDT | 2026-06-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00079000 | 2024-10-10 2:16PM EDT | 2026-12-18 | 72.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00079000 | 2024-10-11 2:33PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| NVDA241025P00079000 | 2024-10-11 1:50PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241101P00079000 | 2024-10-10 12:05PM EDT | 2024-11-01 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241108P00079000 | 2024-10-11 3:28PM EDT | 2024-11-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA241115P00079000 | 2024-10-11 2:01PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA241122P00079000 | 2024-10-11 1:32PM EDT | 2024-11-22 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA241220P00079000 | 2024-10-09 2:08PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00079000 | 2024-10-11 3:49PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| NVDA250221P00079000 | 2024-10-03 10:08AM EDT | 2025-02-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00079000 | 2024-10-10 2:35PM EDT | 2025-03-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA250620P00079000 | 2024-10-10 11:28AM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00079000 | 2024-10-10 3:25PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00079000 | 2024-10-11 3:08PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618P00079000 | 2024-10-10 1:50PM EDT | 2026-06-18 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00079000 | 2024-10-11 10:44AM EDT | 2026-12-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.