NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00188000 | 2024-06-28 11:27AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 2,055 | 67.58% |
| NVDA240816C00188000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | -0.08 | -22.22% | 31 | 2,042 | 57.86% |
| NVDA240920C00188000 | 2024-06-28 1:33PM EDT | 2024-09-20 | 1.22 | 1.17 | 1.21 | -0.13 | -9.63% | 2 | 351 | 58.13% |
| NVDA241018C00188000 | 2024-06-27 11:15AM EDT | 2024-10-18 | 2.09 | 1.78 | 1.85 | 0.00 | - | 2 | 132 | 55.58% |
| NVDA241115C00188000 | 2024-06-28 10:01AM EDT | 2024-11-15 | 3.20 | 2.60 | 2.74 | +0.20 | +6.67% | 1 | 264 | 55.04% |
| NVDA241220C00188000 | 2024-06-28 10:34AM EDT | 2024-12-20 | 4.60 | 3.90 | 4.05 | +0.50 | +12.20% | 1 | 380 | 55.42% |
| NVDA250117C00188000 | 2024-06-28 10:05AM EDT | 2025-01-17 | 5.50 | 4.65 | 4.80 | -0.36 | -6.14% | 2 | 979 | 54.42% |
| NVDA250221C00188000 | 2024-06-26 9:55AM EDT | 2025-02-21 | 7.40 | 5.95 | 6.15 | 0.00 | - | 25 | 152 | 54.77% |
| NVDA250321C00188000 | 2024-06-28 2:48PM EDT | 2025-03-21 | 7.05 | 6.90 | 7.05 | -0.65 | -8.44% | 1 | 3,933 | 54.61% |
| NVDA250620C00188000 | 2024-06-25 12:50PM EDT | 2025-06-20 | 10.65 | 9.85 | 10.15 | 0.00 | - | 97 | 245 | 54.50% |
| NVDA251219C00188000 | 2024-06-24 12:00PM EDT | 2025-12-19 | 15.79 | 15.60 | 16.05 | 0.00 | - | 18 | 210 | 54.89% |
| NVDA260116C00188000 | 2024-06-21 12:30PM EDT | 2026-01-16 | 20.13 | 16.50 | 16.80 | 0.00 | - | 3 | 278 | 54.91% |
| NVDA260618C00188000 | 2024-06-26 2:56PM EDT | 2026-06-18 | 21.50 | 20.95 | 21.35 | 0.00 | - | 1 | 480 | 55.37% |
| NVDA261218C00188000 | 2024-06-24 12:51PM EDT | 2026-12-18 | 25.40 | 25.75 | 26.30 | 0.00 | - | 10 | 513 | 55.76% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00188000 | 2024-06-11 2:50PM EDT | 2024-09-20 | 67.10 | 63.95 | 65.55 | 0.00 | - | - | 0 | 57.07% |
| NVDA241115P00188000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 73.06 | 64.10 | 66.05 | 0.00 | - | - | 0 | 48.12% |
| NVDA241220P00188000 | 2024-06-24 3:43PM EDT | 2024-12-20 | 69.25 | 64.55 | 66.60 | 0.00 | - | 1 | 1 | 46.36% |
| NVDA250117P00188000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 83.96 | 61.65 | 65.70 | 0.00 | - | - | 0 | 37.68% |
| NVDA250221P00188000 | 2024-06-11 1:39PM EDT | 2025-02-21 | 68.25 | 64.45 | 69.65 | 0.00 | - | - | 0 | 51.91% |
| NVDA250321P00188000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 83.36 | 60.00 | 70.00 | 0.00 | - | - | 0 | 50.23% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00188000 | 2024-06-24 3:43PM EDT | 2025-12-19 | 74.18 | 65.00 | 75.00 | +74.18 | - | - | 1 | 45.40% |
| NVDA260116P00188000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 100.35 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 87.02 | 62.50 | 82.00 | 0.00 | - | - | 10 | 50.10% |
| NVDA261218P00188000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 101.90 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.