NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:156.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00156000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.25 | -0.12 | -31.58% | 196 | 10,664 | 54.69% |
| NVDA240816C00156000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 1.46 | 1.36 | 1.41 | -0.16 | -9.88% | 79 | 2,637 | 52.31% |
| NVDA240920C00156000 | 2024-06-28 12:46PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | -0.50 | -11.36% | 18 | 8,615 | 56.21% |
| NVDA241018C00156000 | 2024-06-28 3:51PM EDT | 2024-10-18 | 5.49 | 5.15 | 5.25 | -0.11 | -1.96% | 294 | 5,863 | 54.52% |
| NVDA241115C00156000 | 2024-06-27 2:30PM EDT | 2024-11-15 | 7.25 | 6.60 | 6.75 | 0.00 | - | 15 | 818 | 54.44% |
| NVDA241220C00156000 | 2024-06-28 2:33PM EDT | 2024-12-20 | 9.00 | 8.65 | 8.85 | -0.04 | -0.44% | 12 | 2,402 | 55.47% |
| NVDA250117C00156000 | 2024-06-28 2:47PM EDT | 2025-01-17 | 9.99 | 9.75 | 9.90 | -0.31 | -3.01% | 24 | 2,100 | 54.65% |
| NVDA250221C00156000 | 2024-06-21 1:53PM EDT | 2025-02-21 | 13.85 | 11.40 | 11.70 | 0.00 | - | 28 | 1,222 | 55.05% |
| NVDA250321C00156000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 12.95 | 12.65 | 13.00 | -0.50 | -3.72% | 8 | 3,441 | 55.22% |
| NVDA250620C00156000 | 2024-06-28 9:55AM EDT | 2025-06-20 | 17.45 | 16.30 | 16.55 | +0.60 | +3.56% | 10 | 1,589 | 55.20% |
| NVDA250919C00156000 | 2024-06-25 11:32AM EDT | 2025-09-19 | 21.00 | 19.65 | 19.95 | 0.00 | - | 2 | 169 | 55.49% |
| NVDA251219C00156000 | 2024-06-25 2:55PM EDT | 2025-12-19 | 24.10 | 22.45 | 23.15 | 0.00 | - | 4 | 601 | 55.59% |
| NVDA260116C00156000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 24.50 | 23.50 | 23.95 | 0.00 | - | 3 | 560 | 55.71% |
| NVDA260618C00156000 | 2024-06-28 1:26PM EDT | 2026-06-18 | 28.90 | 28.00 | 28.65 | -6.05 | -17.31% | 10 | 586 | 56.09% |
| NVDA261218C00156000 | 2024-06-28 9:43AM EDT | 2026-12-18 | 34.25 | 32.70 | 33.70 | -0.25 | -0.72% | 1 | 3,211 | 56.43% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00156000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 32.63 | 32.05 | 33.50 | 0.00 | - | 1 | 93 | 57.52% |
| NVDA240816P00156000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 32.25 | 32.90 | 33.35 | 0.00 | - | 3 | 105 | 46.56% |
| NVDA240920P00156000 | 2024-06-21 9:58AM EDT | 2024-09-20 | 33.40 | 34.15 | 35.30 | 0.00 | - | 1 | 0 | 49.89% |
| NVDA241018P00156000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 34.30 | 34.95 | 35.95 | 0.00 | - | 6 | 105 | 46.50% |
| NVDA241115P00156000 | 2024-06-27 3:54PM EDT | 2024-11-15 | 37.12 | 35.90 | 36.95 | 0.00 | - | 100 | 200 | 45.85% |
| NVDA241220P00156000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 33.20 | 36.90 | 38.40 | 0.00 | - | 2 | 12 | 46.17% |
| NVDA250117P00156000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 39.21 | 37.75 | 39.30 | 0.00 | - | 111 | 145 | 45.70% |
| NVDA250221P00156000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00156000 | 2024-06-24 10:42AM EDT | 2025-03-21 | 42.70 | 38.50 | 41.50 | 0.00 | - | 1 | 10 | 45.73% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 42.35 | 41.15 | 44.60 | 0.00 | - | - | 30 | 46.21% |
| NVDA251219P00156000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 40.72 | 40.90 | 50.90 | 0.00 | - | 7 | 43 | 48.33% |
| NVDA260116P00156000 | 2024-06-05 11:58AM EDT | 2026-01-16 | 46.73 | 46.25 | 52.00 | 0.00 | - | - | 740 | 48.92% |
| NVDA260618P00156000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 70.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00156000 | 2024-06-18 9:50AM EDT | 2026-12-18 | 48.00 | 48.75 | 52.50 | 0.00 | - | 5 | 70 | 39.42% |
© 2024 Yahoo. All rights reserved.