NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:169.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00169000 | 2024-06-28 2:40PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 123 | 1,253 | 59.96% |
| NVDA240816C00169000 | 2024-06-28 12:46PM EDT | 2024-08-16 | 0.68 | 0.65 | 0.67 | -0.18 | -20.93% | 5 | 565 | 54.08% |
| NVDA240920C00169000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 2.45 | 2.34 | 2.43 | -0.20 | -7.55% | 32 | 1,000 | 56.81% |
| NVDA241018C00169000 | 2024-06-27 2:28PM EDT | 2024-10-18 | 3.75 | 3.30 | 3.40 | 0.00 | - | 4 | 510 | 54.71% |
| NVDA241115C00169000 | 2024-06-27 12:44PM EDT | 2024-11-15 | 4.95 | 4.50 | 4.70 | 0.00 | - | 27 | 270 | 54.65% |
| NVDA241220C00169000 | 2024-06-28 3:28PM EDT | 2024-12-20 | 6.45 | 6.25 | 6.40 | -0.19 | -2.86% | 11 | 572 | 55.30% |
| NVDA250117C00169000 | 2024-06-28 10:18AM EDT | 2025-01-17 | 8.30 | 7.20 | 7.35 | +0.65 | +8.50% | 3 | 673 | 54.42% |
| NVDA250221C00169000 | 2024-06-27 11:43AM EDT | 2025-02-21 | 9.10 | 8.80 | 9.00 | 0.00 | - | 2 | 187 | 54.94% |
| NVDA250321C00169000 | 2024-06-28 10:23AM EDT | 2025-03-21 | 11.15 | 9.75 | 10.05 | +0.50 | +4.69% | 1 | 383 | 54.61% |
| NVDA250620C00169000 | 2024-06-28 11:34AM EDT | 2025-06-20 | 14.55 | 13.30 | 13.55 | +0.45 | +3.19% | 2 | 366 | 54.88% |
| NVDA251219C00169000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 21.05 | 19.25 | 19.90 | 0.00 | - | 1 | 192 | 55.17% |
| NVDA260116C00169000 | 2024-06-26 3:20PM EDT | 2026-01-16 | 21.25 | 20.35 | 20.80 | 0.00 | - | 2 | 62 | 55.43% |
| NVDA260618C00169000 | 2024-06-10 12:00PM EDT | 2026-06-18 | 23.00 | 24.90 | 25.40 | 0.00 | - | - | 130 | 55.81% |
| NVDA261218C00169000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 31.35 | 29.85 | 30.35 | 0.00 | - | 1 | 144 | 56.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00169000 | 2024-06-05 1:16PM EDT | 2024-08-16 | 48.06 | 45.05 | 46.65 | 0.00 | - | - | 10 | 61.87% |
| NVDA240920P00169000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 53.18 | 45.80 | 46.85 | 0.00 | - | - | 10 | 48.93% |
| NVDA241018P00169000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 78.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00169000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 77.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00169000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 82.07 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00169000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 42.35 | 48.30 | 49.45 | 0.00 | - | 20 | 460 | 43.10% |
| NVDA250221P00169000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 78.17 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 64.54 | 42.60 | 59.70 | 0.00 | - | - | 0 | 56.67% |
| NVDA251219P00169000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 87.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 2026-01-16 | 56.61 | 54.00 | 60.90 | 0.00 | - | - | 2 | 46.98% |
| NVDA261218P00169000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 64.11 | 56.00 | 68.50 | 0.00 | - | 1 | 0 | 47.15% |
© 2024 Yahoo. All rights reserved.