NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00177000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 7 | 857 | 63.28% |
| NVDA240816C00177000 | 2024-06-28 1:02PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.45 | -0.10 | -18.18% | 18 | 611 | 55.57% |
| NVDA240920C00177000 | 2024-06-28 3:36PM EDT | 2024-09-20 | 1.77 | 1.73 | 1.82 | -0.22 | -11.06% | 55 | 729 | 57.37% |
| NVDA241018C00177000 | 2024-06-28 12:40PM EDT | 2024-10-18 | 2.50 | 2.53 | 2.61 | -0.55 | -18.03% | 5 | 283 | 54.98% |
| NVDA241115C00177000 | 2024-06-28 3:43PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.65 | -0.50 | -12.05% | 2 | 239 | 54.53% |
| NVDA241220C00177000 | 2024-06-28 1:07PM EDT | 2024-12-20 | 5.26 | 5.15 | 5.30 | -0.64 | -10.85% | 7 | 320 | 55.43% |
| NVDA250117C00177000 | 2024-06-28 1:07PM EDT | 2025-01-17 | 6.17 | 6.00 | 6.15 | -0.28 | -4.34% | 2 | 544 | 54.44% |
| NVDA250221C00177000 | 2024-06-25 2:38PM EDT | 2025-02-21 | 8.15 | 7.50 | 7.65 | 0.00 | - | 20 | 633 | 54.89% |
| NVDA250321C00177000 | 2024-06-28 12:18PM EDT | 2025-03-21 | 8.85 | 8.50 | 8.65 | +0.05 | +0.57% | 1 | 512 | 54.70% |
| NVDA250620C00177000 | 2024-06-24 10:27AM EDT | 2025-06-20 | 11.80 | 11.70 | 12.00 | 0.00 | - | 75 | 466 | 54.69% |
| NVDA251219C00177000 | 2024-06-27 10:43AM EDT | 2025-12-19 | 18.76 | 17.85 | 18.20 | 0.00 | - | 10 | 510 | 55.27% |
| NVDA260116C00177000 | 2024-06-24 3:52PM EDT | 2026-01-16 | 17.65 | 18.65 | 18.95 | 0.00 | - | 1 | 301 | 55.18% |
| NVDA260618C00177000 | 2024-06-13 2:38PM EDT | 2026-06-18 | 25.29 | 23.10 | 23.55 | 0.00 | - | 20 | 150 | 55.55% |
| NVDA261218C00177000 | 2024-06-28 10:59AM EDT | 2026-12-18 | 29.55 | 28.10 | 28.55 | +0.58 | +2.00% | 44 | 808 | 56.05% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00177000 | 2024-06-21 10:24AM EDT | 2024-07-19 | 51.40 | 50.55 | 54.40 | 0.00 | - | 3 | 0 | 100.29% |
| NVDA240816P00177000 | 2024-06-13 11:23AM EDT | 2024-08-16 | 49.05 | 50.65 | 54.55 | 0.00 | - | 1 | 0 | 66.94% |
| NVDA240920P00177000 | 2024-06-21 9:34AM EDT | 2024-09-20 | 49.70 | 53.30 | 54.95 | 0.00 | - | 1 | 41 | 54.88% |
| NVDA241018P00177000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00177000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 52.35 | 54.35 | 55.15 | 0.00 | - | 180 | 210 | 43.81% |
| NVDA241220P00177000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 87.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00177000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 90.59 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00177000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 87.34 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00177000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 87.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00177000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 87.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00177000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 60.64 | 63.30 | 76.00 | 0.00 | - | 1 | 1 | 48.63% |
© 2024 Yahoo. All rights reserved.