NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:166.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00166000 | 2024-06-28 3:20PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 11 | 764 | 58.59% |
| NVDA240816C00166000 | 2024-06-28 3:11PM EDT | 2024-08-16 | 0.83 | 0.76 | 0.79 | -0.13 | -13.54% | 121 | 758 | 53.56% |
| NVDA240920C00166000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 2.68 | 2.59 | 2.73 | -0.25 | -8.53% | 169 | 814 | 56.57% |
| NVDA241018C00166000 | 2024-06-27 11:04AM EDT | 2024-10-18 | 4.15 | 3.65 | 3.75 | 0.00 | - | 2 | 380 | 54.61% |
| NVDA241115C00166000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 4.97 | 4.90 | 5.05 | -0.93 | -15.76% | 34 | 592 | 54.44% |
| NVDA241220C00166000 | 2024-06-27 12:45PM EDT | 2024-12-20 | 7.25 | 6.75 | 6.90 | 0.00 | - | 1 | 788 | 55.35% |
| NVDA250117C00166000 | 2024-06-28 11:50AM EDT | 2025-01-17 | 8.55 | 7.70 | 7.95 | -0.10 | -1.16% | 2 | 1,782 | 54.55% |
| NVDA250221C00166000 | 2024-06-25 3:52PM EDT | 2025-02-21 | 10.62 | 9.35 | 9.55 | 0.00 | - | 4 | 137 | 54.96% |
| NVDA250321C00166000 | 2024-06-26 11:01AM EDT | 2025-03-21 | 11.30 | 10.45 | 10.65 | 0.00 | - | 5 | 349 | 54.84% |
| NVDA250620C00166000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 14.25 | 13.90 | 14.20 | 0.00 | - | 6 | 406 | 54.92% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 2025-09-19 | 19.27 | 17.15 | 17.60 | 0.00 | - | 60 | 224 | 55.26% |
| NVDA251219C00166000 | 2024-06-26 9:35AM EDT | 2025-12-19 | 21.95 | 20.20 | 20.70 | 0.00 | - | 3 | 93 | 55.56% |
| NVDA260116C00166000 | 2024-06-18 3:44PM EDT | 2026-01-16 | 27.80 | 21.10 | 21.35 | 0.00 | - | 200 | 434 | 55.44% |
| NVDA260618C00166000 | 2024-06-21 10:44AM EDT | 2026-06-18 | 28.25 | 25.25 | 26.15 | 0.00 | - | 5 | 259 | 55.66% |
| NVDA261218C00166000 | 2024-06-25 9:34AM EDT | 2026-12-18 | 30.25 | 30.10 | 31.40 | 0.00 | - | 1 | 758 | 56.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00166000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 41.53 | 39.60 | 43.50 | 0.00 | - | 20 | 0 | 88.87% |
| NVDA240816P00166000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 35.00 | 42.20 | 42.90 | 0.00 | - | 6 | 42 | 47.68% |
| NVDA240920P00166000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 43.75 | 43.30 | 44.85 | 0.00 | - | 1 | 1 | 54.74% |
| NVDA241018P00166000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 45.60 | 43.30 | 45.45 | 0.00 | - | 2 | 2 | 50.82% |
| NVDA241115P00166000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 71.00 | 37.65 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00166000 | 2024-06-24 1:36PM EDT | 2024-12-20 | 49.75 | 45.00 | 47.40 | 0.00 | - | 1 | 7 | 48.55% |
| NVDA250117P00166000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 47.32 | 45.50 | 47.95 | 0.00 | - | 20 | 21 | 46.97% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 52.75 | 47.25 | 50.60 | 0.00 | - | - | 0 | 51.29% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 49.15 | 49.00 | 58.00 | 0.00 | - | - | 1 | 46.10% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 63.65 | 48.50 | 63.50 | 0.00 | - | - | 120 | 48.96% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 2026-12-18 | 54.85 | 55.40 | 59.80 | 0.00 | - | 1 | 30 | 38.90% |
© 2024 Yahoo. All rights reserved.