NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00189000 | 2024-07-01 1:16PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,393 | 65.63% |
| NVDA240816C00189000 | 2024-07-03 12:29PM EDT | 2024-08-16 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 137 | 310 | 54.88% |
| NVDA240920C00189000 | 2024-07-03 12:40PM EDT | 2024-09-20 | 1.27 | 1.27 | 1.30 | +0.37 | +41.11% | 39 | 2,118 | 56.71% |
| NVDA241018C00189000 | 2024-07-03 12:20PM EDT | 2024-10-18 | 1.93 | 1.96 | 2.02 | +0.35 | +22.15% | 1 | 260 | 54.30% |
| NVDA241115C00189000 | 2024-07-03 12:16PM EDT | 2024-11-15 | 2.84 | 2.88 | 2.95 | +0.59 | +26.22% | 17 | 246 | 53.75% |
| NVDA241220C00189000 | 2024-07-02 12:32PM EDT | 2024-12-20 | 3.45 | 4.30 | 4.40 | 0.00 | - | 2 | 716 | 54.28% |
| NVDA250117C00189000 | 2024-07-03 12:26PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.30 | +1.03 | +25.31% | 11 | 924 | 53.55% |
| NVDA250221C00189000 | 2024-07-02 3:23PM EDT | 2025-02-21 | 5.30 | 6.60 | 6.75 | 0.00 | - | 2 | 0 | 54.00% |
| NVDA250321C00189000 | 2024-07-02 9:35AM EDT | 2025-03-21 | 6.15 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 53.88% |
| NVDA250620C00189000 | 2024-06-27 9:50AM EDT | 2025-06-20 | 10.66 | 10.75 | 10.95 | 0.00 | - | 5 | 207 | 53.72% |
| NVDA251219C00189000 | 2024-07-02 11:21AM EDT | 2025-12-19 | 14.35 | 16.60 | 17.00 | 0.00 | - | 4 | 0 | 53.90% |
| NVDA260116C00189000 | 2024-07-02 9:42AM EDT | 2026-01-16 | 15.55 | 17.40 | 17.65 | 0.00 | - | 1 | 432 | 53.72% |
| NVDA260618C00189000 | 2024-06-20 2:01PM EDT | 2026-06-18 | 26.15 | 21.95 | 22.30 | 0.00 | - | 10 | 0 | 54.17% |
| NVDA261218C00189000 | 2024-07-02 1:40PM EDT | 2026-12-18 | 24.80 | 26.95 | 27.35 | 0.00 | - | 54 | 375 | 54.61% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00189000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 85.36 | 62.45 | 66.50 | 0.00 | - | - | 0 | 55.55% |
| NVDA250221P00189000 | 2024-06-12 9:45AM EDT | 2025-02-21 | 65.45 | 62.75 | 63.55 | 0.00 | - | - | 0 | 40.61% |
| NVDA251219P00189000 | 2024-06-17 12:06AM EDT | 2025-12-19 | 107.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00189000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 94.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00189000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 104.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00189000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 99.90 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.