NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:168.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00168000 | 2024-07-03 11:33AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 25 | 0 | 54.30% |
| NVDA240816C00168000 | 2024-07-03 12:53PM EDT | 2024-08-16 | 0.69 | 0.70 | 0.73 | +0.27 | +64.29% | 19 | 0 | 50.93% |
| NVDA240920C00168000 | 2024-07-03 12:50PM EDT | 2024-09-20 | 2.80 | 2.83 | 2.88 | +0.83 | +42.13% | 11 | 0 | 55.32% |
| NVDA241018C00168000 | 2024-07-03 10:48AM EDT | 2024-10-18 | 3.10 | 3.95 | 4.10 | +0.17 | +5.80% | 4 | 389 | 53.59% |
| NVDA241115C00168000 | 2024-07-02 12:51PM EDT | 2024-11-15 | 5.25 | 5.35 | 5.45 | +1.10 | +26.51% | 10 | 0 | 53.46% |
| NVDA241220C00168000 | 2024-07-03 12:05PM EDT | 2024-12-20 | 7.20 | 7.30 | 7.40 | +1.50 | +26.32% | 30 | 0 | 54.33% |
| NVDA250117C00168000 | 2024-07-03 12:33PM EDT | 2025-01-17 | 8.30 | 8.40 | 8.50 | +1.66 | +25.00% | 7 | 0 | 53.67% |
| NVDA250221C00168000 | 2024-07-02 11:22AM EDT | 2025-02-21 | 8.09 | 10.10 | 10.30 | 0.00 | - | 7 | 306 | 54.20% |
| NVDA250321C00168000 | 2024-07-02 11:39AM EDT | 2025-03-21 | 9.40 | 11.30 | 11.50 | 0.00 | - | 55 | 414 | 54.19% |
| NVDA250620C00168000 | 2024-07-03 10:26AM EDT | 2025-06-20 | 12.35 | 14.90 | 15.10 | -0.20 | -1.59% | 20 | 634 | 54.16% |
| NVDA250919C00168000 | 2024-07-02 2:57PM EDT | 2025-09-19 | 15.90 | 18.15 | 18.45 | 0.00 | - | 1 | 303 | 54.24% |
| NVDA251219C00168000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 19.00 | 21.25 | 21.55 | 0.00 | - | 21 | 386 | 54.44% |
| NVDA260116C00168000 | 2024-06-25 9:56AM EDT | 2026-01-16 | 20.95 | 22.05 | 22.30 | 0.00 | - | 2 | 0 | 54.29% |
| NVDA260618C00168000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 29.05 | 26.60 | 27.20 | 0.00 | - | 1 | 231 | 54.73% |
| NVDA261218C00168000 | 2024-07-02 9:34AM EDT | 2026-12-18 | 29.00 | 31.70 | 32.20 | +0.50 | +1.75% | 6 | 1,435 | 55.15% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00168000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 43.57 | 39.25 | 40.25 | 0.00 | - | 134 | 0 | 51.17% |
| NVDA240816P00168000 | 2024-06-20 11:15AM EDT | 2024-08-16 | 31.16 | 39.60 | 40.20 | 0.00 | - | 1 | 0 | 46.85% |
| NVDA240920P00168000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 43.35 | 40.85 | 41.45 | 0.00 | - | 2 | 0 | 47.47% |
| NVDA241115P00168000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 63.68 | 40.00 | 49.00 | 0.00 | - | - | 120 | 50.95% |
| NVDA241220P00168000 | 2024-06-26 1:38PM EDT | 2024-12-20 | 47.85 | 43.65 | 44.10 | 0.00 | - | 2 | 324 | 43.91% |
| NVDA250117P00168000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 59.88 | 47.45 | 48.95 | 0.00 | - | - | 1,160 | 53.78% |
| NVDA250221P00168000 | 2024-06-17 10:14AM EDT | 2025-02-21 | 43.45 | 45.05 | 45.90 | 0.00 | - | 12 | 80 | 43.06% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 58.80% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00168000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 48.55 | 48.80 | 53.60 | 0.00 | - | 10 | 0 | 42.14% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 57.65% |
| NVDA261218P00168000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 63.38 | 54.40 | 59.05 | 0.00 | - | 1 | 0 | 39.44% |
© 2024 Yahoo. All rights reserved.