NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:183.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00183000 | 2024-06-28 2:50PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 205 | 747 | 66.02% |
| NVDA240816C00183000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.36 | 0.32 | 0.38 | -0.06 | -14.29% | 134 | 386 | 57.23% |
| NVDA240920C00183000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 1.63 | 1.39 | 1.44 | 0.00 | - | 3 | 800 | 57.69% |
| NVDA241018C00183000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 2.35 | 2.08 | 2.15 | -0.01 | -0.42% | 1 | 660 | 55.25% |
| NVDA241115C00183000 | 2024-06-28 2:05PM EDT | 2024-11-15 | 3.11 | 3.00 | 3.10 | -0.49 | -13.61% | 4 | 415 | 54.77% |
| NVDA241220C00183000 | 2024-06-28 11:35AM EDT | 2024-12-20 | 5.00 | 4.40 | 4.55 | +0.30 | +6.38% | 15 | 113 | 55.31% |
| NVDA250117C00183000 | 2024-06-28 10:16AM EDT | 2025-01-17 | 6.20 | 5.25 | 5.45 | +0.65 | +11.71% | 31 | 304 | 54.62% |
| NVDA250221C00183000 | 2024-06-20 3:09PM EDT | 2025-02-21 | 9.70 | 6.55 | 6.80 | 0.00 | - | 1 | 59 | 54.74% |
| NVDA250321C00183000 | 2024-06-27 10:50AM EDT | 2025-03-21 | 8.00 | 7.55 | 7.75 | 0.00 | - | 1 | 1,344 | 54.61% |
| NVDA250620C00183000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 11.45 | 10.70 | 10.95 | 0.00 | - | 2 | 161 | 54.64% |
| NVDA251219C00183000 | 2024-06-21 2:05PM EDT | 2025-12-19 | 19.31 | 16.55 | 17.05 | 0.00 | - | 1 | 192 | 55.08% |
| NVDA260116C00183000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.60 | 17.45 | 17.75 | 0.00 | - | 85 | 279 | 55.04% |
| NVDA260618C00183000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 23.55 | 21.90 | 22.35 | 0.00 | - | 3 | 143 | 55.47% |
| NVDA261218C00183000 | 2024-06-24 2:39PM EDT | 2026-12-18 | 25.30 | 26.80 | 27.25 | 0.00 | - | 120 | 515 | 55.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00183000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 65.05 | 56.55 | 60.40 | 0.00 | - | - | 0 | 107.13% |
| NVDA240816P00183000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 51.61 | 56.65 | 60.45 | 0.00 | - | 2 | 0 | 69.95% |
| NVDA240920P00183000 | 2024-06-18 10:07AM EDT | 2024-09-20 | 50.80 | 59.35 | 60.70 | 0.00 | - | 1 | 81 | 55.96% |
| NVDA241018P00183000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 92.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00183000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 55.95 | 59.95 | 62.15 | 0.00 | - | 5 | 8 | 47.23% |
| NVDA250117P00183000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 56.85 | 60.20 | 62.40 | 0.00 | - | 2 | 0 | 44.99% |
| NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 51.85 | 60.50 | 65.65 | 0.00 | - | 2 | 1 | 50.34% |
| NVDA261218P00183000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 65.70 | 68.60 | 82.00 | 0.00 | - | - | 11 | 50.12% |
© 2024 Yahoo. All rights reserved.