NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:179.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00179000 | 2024-06-28 3:05PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 37 | 5,872 | 64.26% |
| NVDA240816C00179000 | 2024-06-28 2:48PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.41 | -0.29 | -41.43% | 28 | 1,228 | 55.96% |
| NVDA240920C00179000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 1.87 | 1.61 | 1.73 | 0.00 | - | 2 | 2,080 | 57.69% |
| NVDA241018C00179000 | 2024-06-28 11:27AM EDT | 2024-10-18 | 2.70 | 2.37 | 2.45 | -0.40 | -12.90% | 14 | 993 | 55.08% |
| NVDA241115C00179000 | 2024-06-28 3:56PM EDT | 2024-11-15 | 3.45 | 3.35 | 3.45 | -0.32 | -8.49% | 109 | 914 | 54.58% |
| NVDA241220C00179000 | 2024-06-28 11:35AM EDT | 2024-12-20 | 5.50 | 4.90 | 5.05 | -0.10 | -1.79% | 9 | 1,989 | 55.44% |
| NVDA250117C00179000 | 2024-06-28 3:39PM EDT | 2025-01-17 | 5.88 | 5.75 | 5.85 | -0.17 | -2.81% | 125 | 4,669 | 54.43% |
| NVDA250221C00179000 | 2024-06-28 10:40AM EDT | 2025-02-21 | 7.95 | 7.10 | 7.35 | -1.05 | -11.67% | 16 | 3,600 | 54.72% |
| NVDA250321C00179000 | 2024-06-27 3:48PM EDT | 2025-03-21 | 8.45 | 8.15 | 8.35 | 0.00 | - | 7 | 6,167 | 54.66% |
| NVDA250620C00179000 | 2024-06-28 10:47AM EDT | 2025-06-20 | 12.51 | 11.40 | 11.60 | +0.31 | +2.54% | 1 | 877 | 54.68% |
| NVDA251219C00179000 | 2024-06-25 11:45AM EDT | 2025-12-19 | 18.56 | 17.45 | 17.80 | 0.00 | - | 2 | 778 | 55.24% |
| NVDA260116C00179000 | 2024-06-28 3:36PM EDT | 2026-01-16 | 18.40 | 18.20 | 18.55 | -1.05 | -5.40% | 1 | 1,672 | 55.10% |
| NVDA260618C00179000 | 2024-06-20 9:40AM EDT | 2026-06-18 | 32.50 | 22.75 | 23.15 | 0.00 | - | 2 | 1,940 | 55.57% |
| NVDA261218C00179000 | 2024-06-27 9:45AM EDT | 2026-12-18 | 29.35 | 27.65 | 28.10 | 0.00 | - | 2 | 2,443 | 55.98% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00179000 | 2024-06-21 9:49AM EDT | 2024-07-19 | 53.10 | 52.55 | 56.40 | 0.00 | - | 10 | 0 | 102.59% |
| NVDA240816P00179000 | 2024-06-24 12:01PM EDT | 2024-08-16 | 58.60 | 52.65 | 56.55 | 0.00 | - | 6 | 0 | 68.46% |
| NVDA240920P00179000 | 2024-06-06 2:28PM EDT | 2024-09-20 | 59.74 | 55.35 | 56.85 | 0.00 | - | - | 80 | 55.15% |
| NVDA241018P00179000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 89.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00179000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 92.56 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00179000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 83.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00179000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 83.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00179000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00179000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 87.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00179000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 89.14 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00179000 | 2024-06-27 3:25PM EDT | 2026-12-18 | 67.97 | 58.00 | 77.50 | 0.00 | - | 1 | 13 | 48.49% |
© 2024 Yahoo. All rights reserved.