NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:162.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00162000 | 2024-06-28 3:24PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | -0.09 | -36.00% | 1,035 | 1,219 | 56.84% |
| NVDA240816C00162000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 1.03 | 0.95 | 0.99 | -0.15 | -12.71% | 256 | 1,152 | 52.98% |
| NVDA240920C00162000 | 2024-06-28 1:49PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | -0.25 | -7.35% | 72 | 1,812 | 56.36% |
| NVDA241018C00162000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.30 | -0.55 | -11.58% | 13 | 2,809 | 54.61% |
| NVDA241115C00162000 | 2024-06-28 3:38PM EDT | 2024-11-15 | 5.65 | 5.55 | 5.65 | -0.60 | -9.60% | 83 | 833 | 54.44% |
| NVDA241220C00162000 | 2024-06-28 2:27PM EDT | 2024-12-20 | 7.63 | 7.45 | 7.60 | -0.32 | -4.03% | 1 | 1,222 | 55.34% |
| NVDA250117C00162000 | 2024-06-28 1:49PM EDT | 2025-01-17 | 8.75 | 8.50 | 8.65 | -0.25 | -2.78% | 3 | 1,040 | 54.59% |
| NVDA250221C00162000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 11.77 | 10.10 | 10.35 | 0.00 | - | 3 | 1,128 | 54.95% |
| NVDA250321C00162000 | 2024-06-28 3:12PM EDT | 2025-03-21 | 11.58 | 11.30 | 11.50 | +0.73 | +6.73% | 2 | 398 | 54.96% |
| NVDA250620C00162000 | 2024-06-28 10:12AM EDT | 2025-06-20 | 16.65 | 14.80 | 15.10 | +1.20 | +7.77% | 1 | 2,646 | 55.01% |
| NVDA250919C00162000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 19.20 | 18.00 | 18.65 | 0.00 | - | 2 | 139 | 55.38% |
| NVDA251219C00162000 | 2024-06-27 11:35AM EDT | 2025-12-19 | 21.50 | 21.25 | 21.55 | 0.00 | - | 1 | 346 | 55.65% |
| NVDA260116C00162000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 22.90 | 21.95 | 22.35 | 0.00 | - | 1 | 500 | 55.48% |
| NVDA260618C00162000 | 2024-06-24 9:34AM EDT | 2026-06-18 | 28.20 | 26.40 | 27.15 | 0.00 | - | 1 | 183 | 55.91% |
| NVDA261218C00162000 | 2024-06-28 11:51AM EDT | 2026-12-18 | 33.35 | 31.55 | 32.20 | +0.95 | +2.93% | 7 | 660 | 56.53% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00162000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 38.20 | 35.60 | 39.40 | 0.00 | - | 30 | 0 | 81.47% |
| NVDA240816P00162000 | 2024-06-21 2:33PM EDT | 2024-08-16 | 36.54 | 38.30 | 39.95 | 0.00 | - | 10 | 23 | 59.20% |
| NVDA240920P00162000 | 2024-06-28 9:50AM EDT | 2024-09-20 | 38.06 | 39.85 | 41.15 | -1.19 | -3.03% | 1 | 109 | 53.77% |
| NVDA241115P00162000 | 2024-06-24 3:13PM EDT | 2024-11-15 | 44.45 | 40.80 | 42.35 | 0.00 | - | 1 | 102 | 47.24% |
| NVDA241220P00162000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 38.95 | 41.70 | 43.10 | 0.00 | - | 32 | 31 | 45.14% |
| NVDA250117P00162000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 68.04 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00162000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 70.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 2025-06-20 | 38.27 | 44.40 | 48.85 | 0.00 | - | - | 2 | 45.23% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 60.73 | 42.50 | 55.00 | 0.00 | - | - | 50 | 47.50% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00162000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 82.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 2026-12-18 | 53.50 | 51.00 | 56.85 | 0.00 | - | 2 | 29 | 39.12% |
© 2024 Yahoo. All rights reserved.