NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:186.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00186000 | 2024-06-28 2:40PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 12 | 1,925 | 66.02% |
| NVDA240816C00186000 | 2024-06-28 10:29AM EDT | 2024-08-16 | 0.38 | 0.28 | 0.30 | 0.00 | - | 2 | 381 | 57.32% |
| NVDA240920C00186000 | 2024-06-28 12:23PM EDT | 2024-09-20 | 1.30 | 1.25 | 1.29 | -0.12 | -8.45% | 34 | 710 | 57.91% |
| NVDA241018C00186000 | 2024-06-28 1:00PM EDT | 2024-10-18 | 1.99 | 1.89 | 1.96 | -0.21 | -9.55% | 10 | 264 | 55.42% |
| NVDA241115C00186000 | 2024-06-28 1:04PM EDT | 2024-11-15 | 2.81 | 2.75 | 2.87 | -0.34 | -10.79% | 30 | 870 | 54.91% |
| NVDA241220C00186000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 4.35 | 4.10 | 4.25 | -0.30 | -6.45% | 20 | 401 | 55.41% |
| NVDA250117C00186000 | 2024-06-28 12:57PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | -0.35 | -6.54% | 2 | 763 | 54.53% |
| NVDA250221C00186000 | 2024-06-17 10:03AM EDT | 2025-02-21 | 6.70 | 6.25 | 6.40 | 0.00 | - | 9 | 343 | 54.86% |
| NVDA250321C00186000 | 2024-06-25 10:09AM EDT | 2025-03-21 | 7.60 | 7.15 | 7.35 | 0.00 | - | 2 | 203 | 54.65% |
| NVDA250620C00186000 | 2024-06-27 10:20AM EDT | 2025-06-20 | 10.95 | 10.25 | 10.45 | 0.00 | - | 1 | 4,006 | 54.62% |
| NVDA251219C00186000 | 2024-06-25 2:02PM EDT | 2025-12-19 | 17.15 | 16.05 | 16.45 | 0.00 | - | 1 | 272 | 55.04% |
| NVDA260116C00186000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.00 | 16.90 | 17.20 | 0.00 | - | 206 | 651 | 55.01% |
| NVDA260618C00186000 | 2024-06-14 2:36PM EDT | 2026-06-18 | 25.21 | 21.35 | 21.70 | 0.00 | - | 184 | 880 | 55.40% |
| NVDA261218C00186000 | 2024-06-28 9:49AM EDT | 2026-12-18 | 27.70 | 26.20 | 26.65 | +0.90 | +3.36% | 14 | 403 | 55.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218P00186000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 97.40 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.