NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:184.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00184000 | 2024-06-28 3:20PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 94 | 1,232 | 66.80% |
| NVDA240816C00184000 | 2024-06-28 2:20PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.33 | -0.08 | -19.05% | 30 | 475 | 57.03% |
| NVDA240920C00184000 | 2024-06-28 11:42AM EDT | 2024-09-20 | 1.56 | 1.34 | 1.41 | 0.00 | - | 6 | 151 | 57.86% |
| NVDA241018C00184000 | 2024-06-28 12:40PM EDT | 2024-10-18 | 2.00 | 2.01 | 2.08 | -0.25 | -11.11% | 4 | 70 | 55.27% |
| NVDA241115C00184000 | 2024-06-28 10:35AM EDT | 2024-11-15 | 3.45 | 2.92 | 3.05 | +0.25 | +7.81% | 7 | 112 | 54.91% |
| NVDA241220C00184000 | 2024-06-26 11:00AM EDT | 2024-12-20 | 4.90 | 4.30 | 4.45 | 0.00 | - | 2 | 885 | 55.35% |
| NVDA250117C00184000 | 2024-06-28 3:53PM EDT | 2025-01-17 | 5.34 | 5.10 | 5.25 | -0.11 | -2.02% | 17 | 1,457 | 54.42% |
| NVDA250221C00184000 | 2024-06-28 9:58AM EDT | 2025-02-21 | 7.30 | 6.45 | 6.65 | +0.20 | +2.82% | 1 | 231 | 54.76% |
| NVDA250321C00184000 | 2024-06-21 3:12PM EDT | 2025-03-21 | 9.35 | 7.40 | 7.65 | 0.00 | - | 3 | 271 | 54.66% |
| NVDA250620C00184000 | 2024-06-26 12:38PM EDT | 2025-06-20 | 11.45 | 10.55 | 10.85 | 0.00 | - | 1 | 252 | 54.71% |
| NVDA251219C00184000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 11.66 | 16.40 | 16.90 | 0.00 | - | - | 130 | 55.12% |
| NVDA260116C00184000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.40 | 17.25 | 17.55 | 0.00 | - | 53 | 800 | 55.01% |
| NVDA260618C00184000 | 2024-06-21 1:33PM EDT | 2026-06-18 | 24.65 | 21.70 | 22.10 | 0.00 | - | 1 | 653 | 55.41% |
| NVDA261218C00184000 | 2024-06-27 2:16PM EDT | 2026-12-18 | 27.85 | 26.60 | 27.05 | 0.00 | - | 1 | 1,031 | 55.85% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00184000 | 2024-06-28 12:37PM EDT | 2024-07-19 | 60.35 | 57.55 | 61.40 | +60.35 | -37.70% | 4 | 0 | 108.20% |
| NVDA240920P00184000 | 2024-06-05 1:16PM EDT | 2024-09-20 | 63.03 | 60.00 | 61.65 | 0.00 | - | - | 0 | 55.99% |
| NVDA250117P00184000 | 2024-06-10 2:48PM EDT | 2025-01-17 | 63.20 | 61.10 | 63.30 | 0.00 | - | - | 10 | 44.93% |
| NVDA260116P00184000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 66.70 | 58.00 | 77.50 | 0.00 | - | 30 | 30 | 54.45% |
| NVDA260618P00184000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 80.56 | 60.00 | 73.10 | 0.00 | - | - | 0 | 41.63% |
| NVDA261218P00184000 | 2024-06-20 12:09PM EDT | 2026-12-18 | 66.83 | 62.50 | 82.00 | 0.00 | - | 4 | 22 | 49.06% |
© 2024 Yahoo. All rights reserved.