NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:171.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00171000 | 2024-07-02 12:25PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 28 | 0 | 55.86% |
| NVDA240816C00171000 | 2024-07-03 11:59AM EDT | 2024-08-16 | 0.56 | 0.59 | 0.61 | +0.22 | +64.71% | 29 | 0 | 51.47% |
| NVDA240920C00171000 | 2024-07-03 12:30PM EDT | 2024-09-20 | 2.45 | 2.51 | 2.55 | +0.74 | +43.27% | 76 | 0 | 55.42% |
| NVDA241018C00171000 | 2024-07-03 12:56PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.70 | +0.90 | +33.33% | 18 | 378 | 53.74% |
| NVDA241115C00171000 | 2024-07-03 12:09PM EDT | 2024-11-15 | 4.70 | 4.90 | 5.00 | +1.03 | +28.07% | 17 | 0 | 53.50% |
| NVDA241220C00171000 | 2024-07-03 10:33AM EDT | 2024-12-20 | 5.15 | 6.75 | 6.90 | -0.16 | -3.01% | 1 | 220 | 54.32% |
| NVDA250117C00171000 | 2024-07-03 12:09PM EDT | 2025-01-17 | 7.60 | 7.80 | 7.95 | +1.10 | +16.92% | 53 | 0 | 53.60% |
| NVDA250221C00171000 | 2024-06-26 12:49PM EDT | 2025-02-21 | 8.95 | 9.45 | 9.70 | 0.00 | - | 2 | 224 | 54.09% |
| NVDA250321C00171000 | 2024-07-03 10:49AM EDT | 2025-03-21 | 9.40 | 10.65 | 10.85 | -0.40 | -4.08% | 11 | 261 | 54.08% |
| NVDA250620C00171000 | 2024-07-03 12:03PM EDT | 2025-06-20 | 14.00 | 14.20 | 14.40 | +1.15 | +8.95% | 5 | 313 | 54.04% |
| NVDA251219C00171000 | 2024-07-02 12:59PM EDT | 2025-12-19 | 18.35 | 20.50 | 20.80 | 0.00 | - | 26 | 556 | 54.33% |
| NVDA260116C00171000 | 2024-07-01 1:10PM EDT | 2026-01-16 | 19.53 | 21.30 | 21.60 | 0.00 | - | 1 | 193 | 54.22% |
| NVDA260618C00171000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 31.00 | 26.00 | 26.35 | 0.00 | - | 7 | 0 | 54.68% |
| NVDA261218C00171000 | 2024-07-03 9:36AM EDT | 2026-12-18 | 27.95 | 30.95 | 31.45 | -0.70 | -2.44% | 1 | 1,065 | 55.06% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00171000 | 2024-07-01 12:57PM EDT | 2024-07-19 | 46.92 | 42.25 | 43.00 | 0.00 | - | 1 | 0 | 73.83% |
| NVDA240816P00171000 | 2024-07-01 12:57PM EDT | 2024-08-16 | 46.94 | 42.55 | 43.15 | 0.00 | - | 1 | 0 | 48.19% |
| NVDA240920P00171000 | 2024-06-20 2:46PM EDT | 2024-09-20 | 41.00 | 43.55 | 44.10 | 0.00 | - | 1 | 32 | 46.66% |
| NVDA241115P00171000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 52.15 | 44.90 | 45.55 | 0.00 | - | - | 0 | 43.96% |
| NVDA241220P00171000 | 2024-07-02 2:02PM EDT | 2024-12-20 | 50.52 | 46.15 | 46.65 | 0.00 | - | 3 | 1 | 43.79% |
| NVDA250117P00171000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 84.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00171000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 84.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00171000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 80.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 52.70 | 50.50 | 57.05 | 0.00 | - | 1 | 0 | 42.86% |
| NVDA260618P00171000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 63.91 | 56.60 | 63.20 | 0.00 | - | - | 580 | 46.76% |
| NVDA261218P00171000 | 2024-06-24 2:41PM EDT | 2026-12-18 | 65.15 | 58.05 | 60.00 | 0.00 | - | 41 | 609 | 37.70% |
© 2024 Yahoo. All rights reserved.