NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:174.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00174000 | 2024-06-28 12:57PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 6 | 515 | 61.91% |
| NVDA240816C00174000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.52 | -0.11 | -17.46% | 26 | 859 | 54.98% |
| NVDA240920C00174000 | 2024-06-28 2:43PM EDT | 2024-09-20 | 2.03 | 1.93 | 2.04 | -0.22 | -9.78% | 6 | 236 | 57.18% |
| NVDA241018C00174000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 3.20 | 2.80 | 2.88 | 0.00 | - | 10 | 227 | 54.90% |
| NVDA241115C00174000 | 2024-06-28 11:44AM EDT | 2024-11-15 | 4.40 | 3.90 | 4.00 | -0.20 | -4.35% | 43 | 412 | 54.58% |
| NVDA241220C00174000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 5.80 | 5.50 | 5.65 | -0.48 | -7.64% | 8 | 598 | 55.24% |
| NVDA250117C00174000 | 2024-06-28 12:17PM EDT | 2025-01-17 | 6.70 | 6.40 | 6.60 | -0.07 | -1.03% | 2 | 335 | 54.43% |
| NVDA250221C00174000 | 2024-06-27 3:56PM EDT | 2025-02-21 | 8.27 | 7.95 | 8.15 | 0.00 | - | 4 | 197 | 54.92% |
| NVDA250321C00174000 | 2024-06-28 2:34PM EDT | 2025-03-21 | 9.27 | 8.90 | 9.15 | -0.43 | -4.43% | 8 | 1,712 | 54.60% |
| NVDA250620C00174000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 13.10 | 12.30 | 12.55 | 0.00 | - | 12 | 205 | 54.78% |
| NVDA251219C00174000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 19.80 | 18.35 | 18.80 | 0.00 | - | 24 | 686 | 55.21% |
| NVDA260116C00174000 | 2024-06-24 2:39PM EDT | 2026-01-16 | 18.35 | 19.25 | 19.55 | 0.00 | - | 3 | 520 | 55.19% |
| NVDA260618C00174000 | 2024-06-20 9:45AM EDT | 2026-06-18 | 34.10 | 23.85 | 24.20 | 0.00 | - | 10 | 923 | 55.69% |
| NVDA261218C00174000 | 2024-06-28 12:43PM EDT | 2026-12-18 | 28.87 | 28.65 | 29.20 | -0.83 | -2.79% | 6 | 2,611 | 56.05% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00174000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 49.65 | 47.55 | 51.40 | 0.00 | - | - | 0 | 96.73% |
| NVDA240816P00174000 | 2024-06-12 2:17PM EDT | 2024-08-16 | 48.50 | 50.00 | 51.55 | 0.00 | - | - | 3 | 50.44% |
| NVDA240920P00174000 | 2024-06-11 1:41PM EDT | 2024-09-20 | 53.75 | 50.45 | 52.15 | 0.00 | - | - | 1 | 54.79% |
| NVDA241018P00174000 | 2024-06-17 10:14AM EDT | 2024-10-18 | 44.50 | 50.60 | 52.65 | 0.00 | - | 4 | 6 | 50.87% |
| NVDA241115P00174000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 54.85 | 51.05 | 53.15 | 0.00 | - | 1 | 1 | 48.28% |
| NVDA241220P00174000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 49.40 | 51.90 | 53.25 | 0.00 | - | 15 | 1 | 43.64% |
| NVDA250221P00174000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00174000 | 2024-06-21 3:29PM EDT | 2025-12-19 | 60.15 | 53.85 | 63.85 | 0.00 | - | 1 | 1 | 46.31% |
| NVDA260116P00174000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 84.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 67.38 | 52.50 | 72.00 | 0.00 | - | 3 | 2 | 52.14% |
| NVDA261218P00174000 | 2024-06-18 12:09PM EDT | 2026-12-18 | 59.12 | 60.25 | 67.35 | 0.00 | - | 4 | 730 | 40.48% |
© 2024 Yahoo. All rights reserved.