NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:164.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00164000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.13 | -0.07 | -33.33% | 84 | 3,575 | 57.72% |
| NVDA240816C00164000 | 2024-06-28 2:41PM EDT | 2024-08-16 | 0.94 | 0.85 | 0.88 | -0.11 | -10.48% | 414 | 4,101 | 53.25% |
| NVDA240920C00164000 | 2024-06-28 3:12PM EDT | 2024-09-20 | 2.95 | 2.84 | 2.94 | -0.35 | -10.61% | 96 | 8,624 | 56.58% |
| NVDA241018C00164000 | 2024-06-28 2:45PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.05 | -0.32 | -7.24% | 7 | 503 | 54.66% |
| NVDA241115C00164000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 5.41 | 5.20 | 5.35 | -0.19 | -3.39% | 12 | 3,882 | 54.43% |
| NVDA241220C00164000 | 2024-06-28 10:20AM EDT | 2024-12-20 | 8.15 | 7.10 | 7.25 | +0.50 | +6.54% | 2 | 3,144 | 55.37% |
| NVDA250117C00164000 | 2024-06-28 11:40AM EDT | 2025-01-17 | 8.95 | 8.10 | 8.25 | +0.35 | +4.07% | 25 | 4,647 | 54.52% |
| NVDA250221C00164000 | 2024-06-28 10:34AM EDT | 2025-02-21 | 11.05 | 9.70 | 9.95 | +0.35 | +3.27% | 5 | 1,996 | 54.94% |
| NVDA250321C00164000 | 2024-06-27 11:16AM EDT | 2025-03-21 | 11.35 | 10.85 | 11.05 | 0.00 | - | 2 | 1,399 | 54.85% |
| NVDA250620C00164000 | 2024-06-28 2:11PM EDT | 2025-06-20 | 14.85 | 14.35 | 14.65 | +0.05 | +0.34% | 254 | 11,743 | 54.98% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 16.63 | 17.55 | 18.05 | 0.00 | - | 43 | 472 | 55.24% |
| NVDA251219C00164000 | 2024-06-27 3:46PM EDT | 2025-12-19 | 21.26 | 20.70 | 21.10 | 0.00 | - | 5 | 1,756 | 55.57% |
| NVDA260116C00164000 | 2024-06-27 3:58PM EDT | 2026-01-16 | 22.05 | 21.55 | 21.85 | 0.00 | - | 5 | 3,659 | 55.48% |
| NVDA260618C00164000 | 2024-06-26 10:09AM EDT | 2026-06-18 | 29.32 | 25.95 | 26.60 | 0.00 | - | 1 | 371 | 55.84% |
| NVDA261218C00164000 | 2024-06-28 3:56PM EDT | 2026-12-18 | 31.60 | 31.05 | 31.70 | -0.65 | -2.02% | 1 | 31,963 | 56.46% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00164000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 40.75 | 37.60 | 41.55 | 0.00 | - | 100 | 10 | 87.21% |
| NVDA240816P00164000 | 2024-06-27 10:05AM EDT | 2024-08-16 | 39.90 | 40.30 | 41.60 | 0.00 | - | 1 | 165 | 56.93% |
| NVDA240920P00164000 | 2024-06-20 9:49AM EDT | 2024-09-20 | 29.75 | 41.50 | 42.30 | 0.00 | - | 2 | 3 | 49.26% |
| NVDA241018P00164000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 40.18 | 42.15 | 42.85 | 0.00 | - | - | 100 | 46.06% |
| NVDA241115P00164000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 47.40 | 42.25 | 43.65 | 0.00 | - | 1 | 51 | 45.23% |
| NVDA241220P00164000 | 2024-06-21 1:52PM EDT | 2024-12-20 | 42.60 | 43.35 | 45.75 | 0.00 | - | 7 | 7 | 48.72% |
| NVDA250117P00164000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 47.70 | 43.85 | 46.35 | 0.00 | - | 1 | 11 | 47.25% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00164000 | 2024-06-28 3:24PM EDT | 2025-06-20 | 48.19 | 47.75 | 57.05 | -2.43 | -4.80% | 1 | 1 | 59.41% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 2025-09-19 | 45.50 | 40.00 | 60.00 | 0.00 | - | - | 1 | 58.50% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 2026-12-18 | 60.85 | 55.05 | 58.80 | 0.00 | - | 20 | 233 | 39.64% |
© 2024 Yahoo. All rights reserved.