NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:178.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00178000 | 2024-06-28 2:28PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 42 | 1,522 | 63.48% |
| NVDA240816C00178000 | 2024-06-28 12:39PM EDT | 2024-08-16 | 0.40 | 0.41 | 0.43 | -0.24 | -37.50% | 120 | 505 | 55.76% |
| NVDA240920C00178000 | 2024-06-28 10:57AM EDT | 2024-09-20 | 1.95 | 1.67 | 1.79 | +0.03 | +1.56% | 3 | 699 | 57.61% |
| NVDA241018C00178000 | 2024-06-28 1:28PM EDT | 2024-10-18 | 2.59 | 2.45 | 2.53 | -0.34 | -11.60% | 225 | 1,092 | 55.04% |
| NVDA241115C00178000 | 2024-06-28 9:33AM EDT | 2024-11-15 | 3.75 | 3.45 | 3.55 | -0.10 | -2.60% | 30 | 2,323 | 54.57% |
| NVDA241220C00178000 | 2024-06-26 12:39PM EDT | 2024-12-20 | 5.60 | 5.00 | 5.15 | 0.00 | - | 9 | 486 | 55.35% |
| NVDA250117C00178000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.00 | -0.54 | -8.39% | 10 | 1,303 | 54.39% |
| NVDA250221C00178000 | 2024-06-25 12:40PM EDT | 2025-02-21 | 8.15 | 7.35 | 7.50 | 0.00 | - | 18 | 1,181 | 54.89% |
| NVDA250321C00178000 | 2024-06-25 11:13AM EDT | 2025-03-21 | 9.05 | 8.30 | 8.50 | 0.00 | - | 16 | 865 | 54.65% |
| NVDA250620C00178000 | 2024-06-26 2:05PM EDT | 2025-06-20 | 12.05 | 11.55 | 11.80 | 0.00 | - | 1 | 123 | 54.69% |
| NVDA251219C00178000 | 2024-06-24 2:31PM EDT | 2025-12-19 | 16.60 | 17.55 | 17.95 | 0.00 | - | 55 | 814 | 55.13% |
| NVDA260116C00178000 | 2024-06-28 11:21AM EDT | 2026-01-16 | 19.57 | 18.45 | 18.75 | +0.27 | +1.40% | 99 | 1,209 | 55.16% |
| NVDA260618C00178000 | 2024-06-13 1:25PM EDT | 2026-06-18 | 24.65 | 22.95 | 23.35 | 0.00 | - | 5 | 325 | 55.58% |
| NVDA261218C00178000 | 2024-06-27 3:50PM EDT | 2026-12-18 | 28.10 | 27.75 | 28.30 | 0.00 | - | 1 | 929 | 55.92% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00178000 | 2024-06-18 12:47PM EDT | 2024-07-19 | 43.65 | 51.55 | 55.40 | 0.00 | - | 1 | 0 | 101.47% |
| NVDA240816P00178000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 63.45 | 53.70 | 54.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P00178000 | 2024-06-24 12:02PM EDT | 2024-09-20 | 58.15 | 54.40 | 55.90 | 0.00 | - | 30 | 210 | 55.03% |
| NVDA241018P00178000 | 2024-06-24 1:25PM EDT | 2024-10-18 | 59.35 | 54.35 | 56.35 | 0.00 | - | 1 | 2 | 51.03% |
| NVDA241115P00178000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 52.75 | 54.75 | 56.70 | 0.00 | - | - | 0 | 47.77% |
| NVDA241220P00178000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 92.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00178000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 92.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00178000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 85.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 2025-03-21 | 55.50 | 56.20 | 61.35 | 0.00 | - | 10 | 10 | 50.40% |
| NVDA250620P00178000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.72 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00178000 | 2024-06-21 2:10PM EDT | 2025-12-19 | 61.00 | 57.00 | 67.00 | 0.00 | - | 1 | 1 | 46.09% |
| NVDA260116P00178000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 62.09 | 61.15 | 66.35 | 0.00 | - | 30 | 30 | 43.80% |
| NVDA260618P00178000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 77.70 | 55.00 | 74.00 | 0.00 | - | - | 10 | 50.37% |
| NVDA261218P00178000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 61.65 | 63.25 | 70.10 | 0.00 | - | 2 | 722 | 39.83% |
© 2024 Yahoo. All rights reserved.