NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00181000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 69 | 1,647 | 65.23% |
| NVDA240816C00181000 | 2024-06-28 10:04AM EDT | 2024-08-16 | 0.51 | 0.35 | 0.37 | +0.06 | +13.33% | 9 | 1,865 | 56.25% |
| NVDA240920C00181000 | 2024-06-28 12:51PM EDT | 2024-09-20 | 1.53 | 1.46 | 1.57 | -0.30 | -16.39% | 22 | 351 | 57.47% |
| NVDA241018C00181000 | 2024-06-28 9:32AM EDT | 2024-10-18 | 2.50 | 2.22 | 2.30 | -0.12 | -4.58% | 5 | 2,971 | 55.18% |
| NVDA241115C00181000 | 2024-06-28 2:57PM EDT | 2024-11-15 | 3.29 | 3.15 | 3.30 | -0.16 | -4.64% | 50 | 165 | 54.71% |
| NVDA241220C00181000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 4.84 | 4.65 | 4.80 | -0.26 | -5.10% | 1 | 447 | 55.40% |
| NVDA250117C00181000 | 2024-06-28 10:50AM EDT | 2025-01-17 | 6.25 | 5.50 | 5.60 | +0.20 | +3.31% | 2 | 565 | 54.45% |
| NVDA250221C00181000 | 2024-06-25 2:57PM EDT | 2025-02-21 | 7.60 | 6.90 | 7.10 | 0.00 | - | 2 | 384 | 54.90% |
| NVDA250321C00181000 | 2024-06-27 11:41AM EDT | 2025-03-21 | 8.15 | 7.85 | 8.05 | 0.00 | - | 8 | 2,480 | 54.65% |
| NVDA250620C00181000 | 2024-06-25 9:48AM EDT | 2025-06-20 | 11.40 | 11.00 | 11.30 | 0.00 | - | 1 | 534 | 54.64% |
| NVDA251219C00181000 | 2024-06-26 9:33AM EDT | 2025-12-19 | 18.60 | 17.00 | 17.40 | 0.00 | - | 1 | 572 | 55.15% |
| NVDA260116C00181000 | 2024-06-21 1:19PM EDT | 2026-01-16 | 20.60 | 17.85 | 18.15 | 0.00 | - | 3 | 2,768 | 55.10% |
| NVDA260618C00181000 | 2024-06-24 11:57AM EDT | 2026-06-18 | 21.95 | 22.30 | 22.80 | 0.00 | - | 11 | 53 | 55.55% |
| NVDA261218C00181000 | 2024-06-25 10:03AM EDT | 2026-12-18 | 27.53 | 27.20 | 27.65 | 0.00 | - | 2 | 219 | 55.89% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00181000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 48.20 | 54.55 | 58.40 | 0.00 | - | 9 | 0 | 104.88% |
| NVDA240816P00181000 | 2024-06-26 3:53PM EDT | 2024-08-16 | 55.66 | 54.65 | 58.55 | 0.00 | - | 2 | 0 | 69.97% |
| NVDA240920P00181000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 59.97 | 57.25 | 58.80 | 0.00 | - | - | 80 | 55.84% |
| NVDA241018P00181000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 55.94 | 57.20 | 59.05 | 0.00 | - | - | 0 | 50.34% |
| NVDA241115P00181000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 94.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00181000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 57.50 | 58.40 | 60.65 | +57.50 | - | - | 10 | 45.27% |
| NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00181000 | 2024-06-18 12:27PM EDT | 2026-12-18 | 64.13 | 60.00 | 80.00 | 0.00 | - | 4 | 5 | 49.63% |
© 2024 Yahoo. All rights reserved.