NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00172000 | 2024-06-28 2:55PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 6 | 1,692 | 60.74% |
| NVDA240816C00172000 | 2024-06-28 3:22PM EDT | 2024-08-16 | 0.59 | 0.55 | 0.58 | -0.14 | -19.18% | 14 | 764 | 54.64% |
| NVDA240920C00172000 | 2024-06-28 3:43PM EDT | 2024-09-20 | 2.22 | 2.01 | 2.15 | -0.22 | -9.02% | 19 | 967 | 56.60% |
| NVDA241018C00172000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 3.70 | 2.98 | 3.10 | 0.00 | - | 3 | 233 | 54.86% |
| NVDA241115C00172000 | 2024-06-28 11:47AM EDT | 2024-11-15 | 4.65 | 4.10 | 4.25 | -0.25 | -5.10% | 2 | 471 | 54.50% |
| NVDA241220C00172000 | 2024-06-28 12:21PM EDT | 2024-12-20 | 6.00 | 5.80 | 5.95 | -1.20 | -16.67% | 4 | 716 | 55.30% |
| NVDA250117C00172000 | 2024-06-27 12:53PM EDT | 2025-01-17 | 7.20 | 6.70 | 6.90 | 0.00 | - | 23 | 325 | 54.43% |
| NVDA250221C00172000 | 2024-06-26 10:56AM EDT | 2025-02-21 | 9.30 | 8.25 | 8.45 | 0.00 | - | 3 | 135 | 54.84% |
| NVDA250321C00172000 | 2024-06-26 10:26AM EDT | 2025-03-21 | 10.50 | 9.20 | 9.50 | 0.00 | - | 1 | 615 | 54.57% |
| NVDA250620C00172000 | 2024-06-28 10:44AM EDT | 2025-06-20 | 13.80 | 12.65 | 12.95 | +0.15 | +1.10% | 4 | 533 | 54.79% |
| NVDA251219C00172000 | 2024-06-28 10:11AM EDT | 2025-12-19 | 20.76 | 18.85 | 19.20 | +1.54 | +8.01% | 2 | 658 | 55.30% |
| NVDA260116C00172000 | 2024-06-28 12:51PM EDT | 2026-01-16 | 19.95 | 19.65 | 20.05 | -0.55 | -2.68% | 2 | 221 | 55.27% |
| NVDA260618C00172000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 16.60 | 22.30 | 25.15 | 0.00 | - | - | 330 | 54.66% |
| NVDA261218C00172000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 29.89 | 29.20 | 29.65 | 0.00 | - | 7 | 513 | 56.16% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00172000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 41.25 | 45.60 | 49.40 | 0.00 | - | 1 | 0 | 94.29% |
| NVDA240816P00172000 | 2024-06-26 2:47PM EDT | 2024-08-16 | 48.65 | 48.00 | 49.60 | 0.00 | - | 11 | 6 | 63.67% |
| NVDA240920P00172000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 46.85 | 49.00 | 49.45 | 0.00 | - | 5 | 121 | 46.88% |
| NVDA241018P00172000 | 2024-06-24 9:38AM EDT | 2024-10-18 | 49.70 | 48.80 | 50.15 | +49.70 | - | - | 2 | 46.27% |
| NVDA241115P00172000 | 2024-06-26 9:48AM EDT | 2024-11-15 | 47.90 | 49.25 | 51.40 | 0.00 | - | 1 | 1 | 48.54% |
| NVDA241220P00172000 | 2024-06-13 12:26PM EDT | 2024-12-20 | 47.00 | 50.90 | 52.45 | 0.00 | - | 1 | 1 | 47.99% |
| NVDA250117P00172000 | 2024-06-21 10:38AM EDT | 2025-01-17 | 50.95 | 50.55 | 52.95 | 0.00 | - | 1 | 1 | 46.43% |
| NVDA250221P00172000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 83.47 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-06-27 10:49AM EDT | 2025-12-19 | 57.95 | 54.65 | 60.90 | 0.00 | - | 1 | 28 | 43.97% |
| NVDA260116P00172000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 62.50 | 48.00 | 63.00 | 0.00 | - | - | 10 | 46.47% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 47.90% |
| NVDA261218P00172000 | 2024-06-24 2:43PM EDT | 2026-12-18 | 65.80 | 59.25 | 66.35 | 0.00 | - | 2 | 20 | 41.27% |
© 2024 Yahoo. All rights reserved.