NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00182000 | 2024-07-01 9:37AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 4,793 | 62.89% |
| NVDA240816C00182000 | 2024-07-03 11:56AM EDT | 2024-08-16 | 0.31 | 0.31 | 0.34 | +0.10 | +47.62% | 3 | 540 | 53.47% |
| NVDA240920C00182000 | 2024-07-03 11:41AM EDT | 2024-09-20 | 1.43 | 1.64 | 1.68 | +0.26 | +22.22% | 11 | 203 | 56.13% |
| NVDA241018C00182000 | 2024-07-01 3:45PM EDT | 2024-10-18 | 1.99 | 2.47 | 2.53 | 0.00 | - | 6 | 0 | 53.96% |
| NVDA241115C00182000 | 2024-07-02 10:21AM EDT | 2024-11-15 | 2.59 | 3.50 | 3.65 | -0.08 | -3.00% | 2 | 0 | 53.61% |
| NVDA241220C00182000 | 2024-07-03 11:00AM EDT | 2024-12-20 | 4.55 | 5.15 | 5.25 | +0.60 | +15.19% | 6 | 284 | 54.35% |
| NVDA250117C00182000 | 2024-07-03 11:03AM EDT | 2025-01-17 | 5.30 | 6.05 | 6.20 | +0.50 | +10.42% | 1 | 0 | 53.54% |
| NVDA250221C00182000 | 2024-06-26 11:41AM EDT | 2025-02-21 | 7.55 | 7.60 | 7.75 | +0.30 | +4.14% | 1 | 312 | 54.01% |
| NVDA250321C00182000 | 2024-07-03 10:32AM EDT | 2025-03-21 | 6.93 | 8.65 | 8.85 | -0.17 | -2.39% | 1 | 710 | 53.95% |
| NVDA250620C00182000 | 2024-07-03 12:43PM EDT | 2025-06-20 | 11.72 | 12.00 | 12.20 | +1.49 | +14.57% | 1 | 188 | 53.88% |
| NVDA251219C00182000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 16.10 | 18.05 | 18.35 | 0.00 | - | 14 | 0 | 54.06% |
| NVDA260116C00182000 | 2024-06-12 3:28PM EDT | 2026-01-16 | 17.11 | 18.85 | 19.10 | 0.00 | - | - | 0 | 53.94% |
| NVDA260618C00182000 | 2024-06-24 11:35AM EDT | 2026-06-18 | 21.80 | 23.40 | 23.80 | 0.00 | - | 4 | 0 | 54.34% |
| NVDA261218C00182000 | 2024-06-28 1:38PM EDT | 2026-12-18 | 27.55 | 28.40 | 28.85 | 0.00 | - | 1 | 720 | 54.75% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00182000 | 2024-06-24 11:10AM EDT | 2024-07-19 | 61.60 | 53.25 | 54.05 | 0.00 | - | 2 | 0 | 88.87% |
| NVDA240816P00182000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 68.29 | 57.90 | 59.20 | 0.00 | - | - | 0 | 104.03% |
| NVDA240920P00182000 | 2024-06-24 1:30PM EDT | 2024-09-20 | 62.95 | 53.85 | 54.35 | 0.00 | - | 1 | 0 | 45.12% |
| NVDA241018P00182000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 91.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00182000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 56.30 | 54.75 | 55.30 | 0.00 | - | - | 0 | 42.44% |
| NVDA250117P00182000 | 2024-07-01 9:50AM EDT | 2025-01-17 | 64.25 | 56.00 | 56.75 | 0.00 | - | - | 0 | 42.05% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00182000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 64.96 | 62.35 | 71.15 | 0.00 | - | - | 11 | 40.76% |
© 2024 Yahoo. All rights reserved.