NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:167.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00167000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 10 | 892 | 58.79% |
| NVDA240816C00167000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 0.78 | 0.72 | 0.75 | -0.14 | -15.22% | 84 | 2,549 | 53.76% |
| NVDA240920C00167000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 2.70 | 2.49 | 2.62 | -0.10 | -3.57% | 58 | 840 | 56.58% |
| NVDA241018C00167000 | 2024-06-28 3:18PM EDT | 2024-10-18 | 3.68 | 3.50 | 3.65 | -0.19 | -4.91% | 92 | 395 | 54.63% |
| NVDA241115C00167000 | 2024-06-28 2:37PM EDT | 2024-11-15 | 5.05 | 4.75 | 4.90 | -0.10 | -1.94% | 3 | 119 | 54.42% |
| NVDA241220C00167000 | 2024-06-28 3:36PM EDT | 2024-12-20 | 6.65 | 6.55 | 6.75 | -0.47 | -6.60% | 27 | 313 | 55.32% |
| NVDA250117C00167000 | 2024-06-28 10:47AM EDT | 2025-01-17 | 8.44 | 7.55 | 7.70 | +0.04 | +0.48% | 6 | 322 | 54.47% |
| NVDA250221C00167000 | 2024-06-27 9:56AM EDT | 2025-02-21 | 9.80 | 9.15 | 9.35 | 0.00 | - | 17 | 320 | 54.92% |
| NVDA250321C00167000 | 2024-06-28 11:23AM EDT | 2025-03-21 | 11.23 | 10.25 | 10.45 | -0.77 | -6.42% | 5 | 573 | 54.82% |
| NVDA250620C00167000 | 2024-06-14 9:46AM EDT | 2025-06-20 | 15.85 | 13.70 | 14.00 | 0.00 | - | 1 | 929 | 54.93% |
| NVDA251219C00167000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 20.73 | 19.85 | 20.40 | 0.00 | - | 10 | 184 | 55.38% |
| NVDA260116C00167000 | 2024-06-20 11:54AM EDT | 2026-01-16 | 29.82 | 20.85 | 21.15 | 0.00 | - | 10 | 241 | 55.43% |
| NVDA260618C00167000 | 2024-06-17 1:02PM EDT | 2026-06-18 | 30.85 | 24.70 | 25.90 | 0.00 | - | 1 | 71 | 55.40% |
| NVDA261218C00167000 | 2024-06-25 10:00AM EDT | 2026-12-18 | 30.25 | 30.15 | 30.85 | 0.00 | - | 1 | 354 | 56.18% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00167000 | 2024-06-25 1:31PM EDT | 2024-07-19 | 42.85 | 40.60 | 44.35 | 0.00 | - | 1 | 0 | 86.94% |
| NVDA240816P00167000 | 2024-06-17 11:21AM EDT | 2024-08-16 | 36.90 | 43.10 | 44.70 | 0.00 | - | 5 | 6 | 60.79% |
| NVDA240920P00167000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 37.77 | 43.90 | 45.75 | 0.00 | - | 4 | 4 | 54.74% |
| NVDA241018P00167000 | 2024-06-24 9:38AM EDT | 2024-10-18 | 45.20 | 44.20 | 46.30 | +45.20 | - | - | 5 | 50.62% |
| NVDA241220P00167000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 46.00 | 45.90 | 47.40 | 0.00 | - | 20 | 24 | 45.17% |
| NVDA250117P00167000 | 2024-06-12 1:06PM EDT | 2025-01-17 | 44.60 | 46.30 | 47.80 | 0.00 | - | - | 1 | 43.42% |
| NVDA250221P00167000 | 2024-06-25 10:01AM EDT | 2025-02-21 | 50.35 | 46.40 | 50.75 | 0.00 | - | 10 | 10 | 49.34% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00167000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 79.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00167000 | 2024-06-17 12:16PM EDT | 2026-12-18 | 55.92 | 56.40 | 62.25 | 0.00 | - | 3 | 2 | 41.08% |
© 2024 Yahoo. All rights reserved.