NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:176.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00176000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 53 | 3,469 | 63.09% |
| NVDA240816C00176000 | 2024-06-28 1:23PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.47 | -0.12 | -20.69% | 102 | 704 | 55.32% |
| NVDA240920C00176000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 1.92 | 1.79 | 1.92 | -0.25 | -11.52% | 21 | 1,012 | 57.41% |
| NVDA241018C00176000 | 2024-06-28 9:56AM EDT | 2024-10-18 | 3.10 | 2.62 | 2.70 | +0.10 | +3.33% | 2 | 296 | 54.97% |
| NVDA241115C00176000 | 2024-06-28 9:49AM EDT | 2024-11-15 | 4.25 | 3.65 | 3.80 | +0.15 | +3.66% | 1 | 426 | 54.60% |
| NVDA241220C00176000 | 2024-06-28 2:27PM EDT | 2024-12-20 | 5.40 | 5.25 | 5.40 | -0.20 | -3.57% | 5 | 2,926 | 55.31% |
| NVDA250117C00176000 | 2024-06-27 12:56PM EDT | 2025-01-17 | 6.60 | 6.15 | 6.30 | 0.00 | - | 17 | 558 | 54.48% |
| NVDA250221C00176000 | 2024-06-20 2:55PM EDT | 2025-02-21 | 11.15 | 7.55 | 7.80 | 0.00 | - | 1 | 623 | 54.74% |
| NVDA250321C00176000 | 2024-06-26 12:07PM EDT | 2025-03-21 | 9.20 | 8.65 | 8.85 | 0.00 | - | 5 | 732 | 54.74% |
| NVDA250620C00176000 | 2024-06-26 10:02AM EDT | 2025-06-20 | 13.85 | 11.95 | 12.15 | 0.00 | - | 3 | 347 | 54.75% |
| NVDA251219C00176000 | 2024-06-25 12:29PM EDT | 2025-12-19 | 19.14 | 17.90 | 18.35 | 0.00 | - | 10 | 449 | 55.12% |
| NVDA260116C00176000 | 2024-06-25 1:19PM EDT | 2026-01-16 | 19.85 | 18.80 | 19.25 | 0.00 | - | 11 | 83 | 55.23% |
| NVDA260618C00176000 | 2024-06-25 9:31AM EDT | 2026-06-18 | 23.25 | 23.35 | 23.85 | 0.00 | - | 2 | 93 | 55.66% |
| NVDA261218C00176000 | 2024-06-26 10:27AM EDT | 2026-12-18 | 29.98 | 28.20 | 28.75 | 0.00 | - | 82 | 16,699 | 55.98% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00176000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 43.95 | 49.55 | 53.40 | 0.00 | - | 41 | 0 | 99.12% |
| NVDA240816P00176000 | 2024-06-21 10:59AM EDT | 2024-08-16 | 49.45 | 52.00 | 53.55 | 0.00 | - | 1 | 0 | 51.76% |
| NVDA240920P00176000 | 2024-06-17 12:00AM EDT | 2024-09-20 | 84.10 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018P00176000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00176000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 55.81 | 52.90 | 54.95 | 0.00 | - | - | 20 | 48.22% |
| NVDA241220P00176000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 88.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00176000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 88.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 56.41% |
| NVDA260116P00176000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 86.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00176000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 59.91 | 62.25 | 69.15 | 0.00 | - | 1 | 20 | 40.73% |
© 2024 Yahoo. All rights reserved.