NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:154.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00154000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.18 | -39.13% | 343 | 2,241 | 53.81% |
| NVDA240816C00154000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 1.54 | 1.53 | 1.59 | -0.20 | -11.49% | 78 | 1,565 | 52.09% |
| NVDA240920C00154000 | 2024-06-28 3:38PM EDT | 2024-09-20 | 4.35 | 4.20 | 4.30 | -0.40 | -8.42% | 48 | 1,290 | 56.20% |
| NVDA241018C00154000 | 2024-06-28 3:16PM EDT | 2024-10-18 | 5.71 | 5.50 | 5.65 | -0.49 | -7.90% | 84 | 1,596 | 54.56% |
| NVDA241115C00154000 | 2024-06-27 12:53PM EDT | 2024-11-15 | 7.63 | 7.00 | 7.25 | 0.00 | - | 64 | 4,316 | 54.63% |
| NVDA241220C00154000 | 2024-06-28 11:26AM EDT | 2024-12-20 | 9.93 | 9.10 | 9.30 | +0.23 | +2.37% | 33 | 5,457 | 55.52% |
| NVDA250117C00154000 | 2024-06-28 9:55AM EDT | 2025-01-17 | 11.15 | 10.20 | 10.45 | +0.30 | +2.76% | 1 | 592 | 54.80% |
| NVDA250221C00154000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 12.45 | 11.90 | 12.30 | 0.00 | - | 2 | 408 | 55.27% |
| NVDA250321C00154000 | 2024-06-28 1:07PM EDT | 2025-03-21 | 13.45 | 13.15 | 13.35 | -0.55 | -3.93% | 8 | 398 | 55.10% |
| NVDA250620C00154000 | 2024-06-28 9:55AM EDT | 2025-06-20 | 18.03 | 16.75 | 17.10 | +0.68 | +3.92% | 10 | 2,955 | 55.22% |
| NVDA250919C00154000 | 2024-06-28 10:26AM EDT | 2025-09-19 | 22.25 | 20.05 | 20.60 | +0.65 | +3.01% | 2 | 45 | 55.54% |
| NVDA251219C00154000 | 2024-06-27 9:34AM EDT | 2025-12-19 | 24.68 | 23.25 | 23.70 | 0.00 | - | 10 | 1,095 | 55.88% |
| NVDA260116C00154000 | 2024-06-25 12:07PM EDT | 2026-01-16 | 25.85 | 23.90 | 24.45 | 0.00 | - | 13 | 905 | 55.63% |
| NVDA260618C00154000 | 2024-06-25 3:13PM EDT | 2026-06-18 | 30.10 | 28.35 | 29.30 | 0.00 | - | 4 | 479 | 56.09% |
| NVDA261218C00154000 | 2024-06-28 9:35AM EDT | 2026-12-18 | 34.55 | 33.70 | 34.30 | -0.45 | -1.29% | 1 | 1,298 | 56.84% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00154000 | 2024-06-24 10:43AM EDT | 2024-07-19 | 33.80 | 30.10 | 31.55 | 0.00 | - | 25 | 50 | 56.64% |
| NVDA240816P00154000 | 2024-06-10 2:03PM EDT | 2024-08-16 | 32.15 | 31.05 | 32.00 | 0.00 | - | - | 48 | 51.90% |
| NVDA240920P00154000 | 2024-06-17 9:51AM EDT | 2024-09-20 | 27.75 | 32.50 | 34.60 | 0.00 | - | 1 | 10 | 55.63% |
| NVDA241018P00154000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 34.90 | 33.05 | 35.45 | 0.00 | - | 9 | 17 | 52.00% |
| NVDA241115P00154000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 28.01 | 34.00 | 36.45 | 0.00 | - | 10 | 10 | 50.38% |
| NVDA241220P00154000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 34.40 | 35.55 | 37.05 | 0.00 | - | 23 | 220 | 47.07% |
| NVDA250117P00154000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 36.15 | 36.25 | 37.35 | 0.00 | - | 5 | 138 | 44.62% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-06-25 10:11AM EDT | 2025-06-20 | 42.16 | 40.40 | 49.55 | 0.00 | - | 1 | 3 | 50.23% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00154000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 43.00 | 40.00 | 45.80 | 0.00 | - | 10 | 1,130 | 41.21% |
| NVDA260618P00154000 | 2024-06-20 11:14AM EDT | 2026-06-18 | 42.20 | 45.85 | 48.70 | 0.00 | - | 53 | 53 | 40.81% |
| NVDA261218P00154000 | 2024-06-26 10:58AM EDT | 2026-12-18 | 50.05 | 46.25 | 51.60 | 0.00 | - | 3 | 43 | 40.19% |
© 2024 Yahoo. All rights reserved.