NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:173.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00173000 | 2024-06-28 11:04AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 52 | 422 | 61.72% |
| NVDA240816C00173000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 0.57 | 0.52 | 0.55 | -0.15 | -20.83% | 26 | 1,079 | 54.79% |
| NVDA240920C00173000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 2.04 | 2.01 | 2.14 | -0.26 | -11.30% | 10 | 1,839 | 57.23% |
| NVDA241018C00173000 | 2024-06-28 12:38PM EDT | 2024-10-18 | 2.90 | 2.89 | 2.97 | -0.55 | -15.94% | 3 | 232 | 54.82% |
| NVDA241115C00173000 | 2024-06-27 9:50AM EDT | 2024-11-15 | 4.70 | 4.00 | 4.10 | 0.00 | - | 9 | 174 | 54.49% |
| NVDA241220C00173000 | 2024-06-26 12:18PM EDT | 2024-12-20 | 6.40 | 5.65 | 5.80 | 0.00 | - | 13 | 480 | 55.27% |
| NVDA250117C00173000 | 2024-06-27 3:34PM EDT | 2025-01-17 | 7.00 | 6.55 | 6.75 | 0.00 | - | 17 | 500 | 54.44% |
| NVDA250221C00173000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 8.65 | 8.10 | 8.30 | 0.00 | - | 27 | 264 | 54.88% |
| NVDA250321C00173000 | 2024-06-24 3:38PM EDT | 2025-03-21 | 8.75 | 9.15 | 9.35 | 0.00 | - | 14 | 596 | 54.76% |
| NVDA250620C00173000 | 2024-06-25 12:47PM EDT | 2025-06-20 | 13.20 | 12.50 | 12.75 | 0.00 | - | 27 | 106 | 54.81% |
| NVDA251219C00173000 | 2024-06-26 10:58AM EDT | 2025-12-19 | 19.92 | 18.70 | 19.00 | 0.00 | - | 10 | 716 | 55.34% |
| NVDA260116C00173000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 27.50 | 19.50 | 19.85 | 0.00 | - | 1 | 188 | 55.32% |
| NVDA260618C00173000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 13.91 | 19.50 | 34.50 | 0.00 | - | - | 160 | 59.70% |
| NVDA261218C00173000 | 2024-06-28 12:13PM EDT | 2026-12-18 | 29.92 | 28.95 | 29.40 | +0.37 | +1.25% | 7 | 311 | 56.10% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00173000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 42.25 | 46.55 | 50.40 | 0.00 | - | 3 | 0 | 95.51% |
| NVDA240816P00173000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 53.41 | 49.00 | 50.55 | 0.00 | - | - | 0 | 63.82% |
| NVDA240920P00173000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 54.65 | 49.90 | 50.40 | 0.00 | - | - | 140 | 46.92% |
| NVDA241018P00173000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 86.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00173000 | 2024-06-24 1:26PM EDT | 2024-11-15 | 55.00 | 50.20 | 52.25 | 0.00 | - | 1 | 1 | 48.29% |
| NVDA241220P00173000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 86.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00173000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 87.33 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00173000 | 2024-06-26 10:30AM EDT | 2025-02-21 | 52.25 | 51.35 | 56.60 | 0.00 | - | 1 | 1 | 51.78% |
| NVDA250620P00173000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 85.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.