NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00187000 | 2024-06-28 12:38PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 1,919 | 66.80% |
| NVDA240816C00187000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.21 | -42.00% | 167 | 492 | 57.62% |
| NVDA240920C00187000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 1.26 | 1.21 | 1.25 | -0.21 | -14.29% | 31 | 512 | 58.03% |
| NVDA241018C00187000 | 2024-06-25 11:59AM EDT | 2024-10-18 | 2.39 | 1.83 | 1.90 | 0.00 | - | 1 | 200 | 55.47% |
| NVDA241115C00187000 | 2024-06-28 10:31AM EDT | 2024-11-15 | 3.25 | 2.67 | 2.76 | +0.31 | +10.54% | 156 | 332 | 54.83% |
| NVDA241220C00187000 | 2024-06-27 10:14AM EDT | 2024-12-20 | 4.65 | 4.00 | 4.15 | 0.00 | - | 2 | 223 | 55.42% |
| NVDA250117C00187000 | 2024-06-27 3:53PM EDT | 2025-01-17 | 5.00 | 4.80 | 4.95 | 0.00 | - | 6 | 193 | 54.58% |
| NVDA250221C00187000 | 2024-06-26 11:12AM EDT | 2025-02-21 | 6.49 | 5.95 | 6.30 | 0.00 | - | 1 | 290 | 54.61% |
| NVDA250321C00187000 | 2024-06-27 11:41AM EDT | 2025-03-21 | 7.30 | 7.00 | 7.20 | 0.00 | - | 17 | 290 | 54.59% |
| NVDA250620C00187000 | 2024-06-24 3:48PM EDT | 2025-06-20 | 9.50 | 10.00 | 10.30 | 0.00 | - | 1 | 765 | 54.50% |
| NVDA251219C00187000 | 2024-06-24 10:57AM EDT | 2025-12-19 | 15.51 | 15.85 | 16.25 | 0.00 | - | 10 | 209 | 54.98% |
| NVDA260116C00187000 | 2024-06-25 3:09PM EDT | 2026-01-16 | 17.85 | 16.70 | 17.00 | 0.00 | - | 98 | 278 | 54.96% |
| NVDA260618C00187000 | 2024-06-17 2:12PM EDT | 2026-06-18 | 25.85 | 21.15 | 21.60 | 0.00 | - | 2 | 540 | 55.44% |
| NVDA261218C00187000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 26.65 | 25.95 | 26.45 | 0.00 | - | 1 | 640 | 55.75% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00187000 | 2024-06-12 2:19PM EDT | 2024-09-20 | 61.60 | 62.95 | 64.60 | 0.00 | - | - | 1 | 57.10% |
| NVDA241220P00187000 | 2024-06-21 12:34PM EDT | 2024-12-20 | 60.00 | 63.60 | 65.65 | 0.00 | - | 1 | 1 | 46.24% |
| NVDA250221P00187000 | 2024-06-11 1:38PM EDT | 2025-02-21 | 67.30 | 63.55 | 68.80 | 0.00 | - | - | 0 | 52.03% |
| NVDA260618P00187000 | 2024-06-28 12:38PM EDT | 2026-06-18 | 72.32 | 68.85 | 75.20 | +72.32 | - | 1 | 0 | 40.97% |
| NVDA261218P00187000 | 2024-06-13 9:34AM EDT | 2026-12-18 | 69.32 | 70.95 | 77.20 | 0.00 | - | 1 | 11 | 39.38% |
© 2024 Yahoo. All rights reserved.