NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00158000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.21 | -0.11 | -33.33% | 186 | 3,396 | 55.37% |
| NVDA240816C00158000 | 2024-06-28 3:29PM EDT | 2024-08-16 | 1.29 | 1.20 | 1.25 | -0.11 | -7.86% | 154 | 1,664 | 52.47% |
| NVDA240920C00158000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 3.75 | 3.55 | 3.70 | -0.28 | -6.95% | 58 | 1,957 | 56.24% |
| NVDA241018C00158000 | 2024-06-28 2:13PM EDT | 2024-10-18 | 5.05 | 4.80 | 4.95 | -0.37 | -6.83% | 40 | 1,947 | 54.60% |
| NVDA241115C00158000 | 2024-06-28 12:53PM EDT | 2024-11-15 | 6.40 | 6.25 | 6.40 | -0.30 | -4.48% | 53 | 1,635 | 54.55% |
| NVDA241220C00158000 | 2024-06-28 3:49PM EDT | 2024-12-20 | 8.55 | 8.25 | 8.40 | -0.05 | -0.58% | 41 | 1,076 | 55.43% |
| NVDA250117C00158000 | 2024-06-28 3:45PM EDT | 2025-01-17 | 9.53 | 9.30 | 9.45 | -0.16 | -1.65% | 12 | 1,325 | 54.58% |
| NVDA250221C00158000 | 2024-06-27 1:41PM EDT | 2025-02-21 | 11.88 | 10.95 | 11.35 | 0.00 | - | 82 | 1,331 | 55.17% |
| NVDA250321C00158000 | 2024-06-28 1:07PM EDT | 2025-03-21 | 12.40 | 12.20 | 12.40 | -0.60 | -4.62% | 90 | 384 | 55.05% |
| NVDA250620C00158000 | 2024-06-28 1:39PM EDT | 2025-06-20 | 16.25 | 15.80 | 16.05 | -0.35 | -2.11% | 41 | 1,165 | 55.15% |
| NVDA250919C00158000 | 2024-06-28 2:03PM EDT | 2025-09-19 | 19.60 | 19.10 | 19.50 | -0.06 | -0.31% | 82 | 247 | 55.46% |
| NVDA251219C00158000 | 2024-06-25 2:18PM EDT | 2025-12-19 | 23.33 | 22.05 | 22.70 | 0.00 | - | 10 | 139 | 55.70% |
| NVDA260116C00158000 | 2024-06-25 1:04PM EDT | 2026-01-16 | 23.60 | 23.00 | 23.40 | 0.00 | - | 1,703 | 2,324 | 55.65% |
| NVDA260618C00158000 | 2024-06-24 11:13AM EDT | 2026-06-18 | 27.07 | 27.65 | 28.25 | 0.00 | - | 1 | 161 | 56.25% |
| NVDA261218C00158000 | 2024-06-24 11:45AM EDT | 2026-12-18 | 31.97 | 32.25 | 33.20 | 0.00 | - | 6 | 416 | 56.43% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00158000 | 2024-06-28 12:55PM EDT | 2024-07-19 | 34.41 | 34.10 | 35.30 | -3.34 | -8.85% | 12 | 249 | 57.13% |
| NVDA240816P00158000 | 2024-06-20 12:17PM EDT | 2024-08-16 | 24.70 | 34.60 | 35.85 | 0.00 | - | 1 | 36 | 54.33% |
| NVDA240920P00158000 | 2024-06-26 3:00PM EDT | 2024-09-20 | 37.33 | 35.85 | 37.90 | 0.00 | - | 1 | 8 | 55.19% |
| NVDA241018P00158000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 70.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00158000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 66.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00158000 | 2024-06-21 11:44AM EDT | 2024-12-20 | 36.60 | 38.50 | 40.85 | 0.00 | - | 6 | 5 | 49.01% |
| NVDA250117P00158000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 40.75 | 39.15 | 40.45 | 0.00 | - | 102 | 102 | 44.20% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 36.75 | 40.00 | 45.00 | 0.00 | - | 4 | 5 | 50.67% |
| NVDA250620P00158000 | 2024-06-26 3:16PM EDT | 2025-06-20 | 44.45 | 41.40 | 48.55 | 0.00 | - | 1 | 1 | 51.33% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 71.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00158000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00158000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 46.85 | 49.60 | 55.25 | 0.00 | - | 30 | 110 | 41.02% |
© 2024 Yahoo. All rights reserved.