NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00192000 | 2024-06-28 12:08PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 2,127 | 69.53% |
| NVDA240816C00192000 | 2024-06-28 12:05PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 15 | 1,464 | 58.79% |
| NVDA240920C00192000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 1.02 | 1.02 | 1.06 | -0.13 | -11.30% | 27 | 601 | 58.52% |
| NVDA241018C00192000 | 2024-06-28 3:04PM EDT | 2024-10-18 | 1.65 | 1.57 | 1.63 | -0.27 | -14.06% | 3 | 584 | 55.79% |
| NVDA241115C00192000 | 2024-06-28 11:57AM EDT | 2024-11-15 | 2.62 | 2.34 | 2.41 | -0.16 | -5.76% | 2 | 658 | 55.09% |
| NVDA241220C00192000 | 2024-06-28 1:53PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | -0.30 | -7.59% | 5 | 1,345 | 55.54% |
| NVDA250117C00192000 | 2024-06-27 3:52PM EDT | 2025-01-17 | 4.55 | 4.30 | 4.40 | 0.00 | - | 5 | 432 | 54.57% |
| NVDA250221C00192000 | 2024-06-25 2:16PM EDT | 2025-02-21 | 6.10 | 5.55 | 5.70 | 0.00 | - | 1 | 2,403 | 54.90% |
| NVDA250321C00192000 | 2024-06-27 2:37PM EDT | 2025-03-21 | 6.95 | 6.40 | 6.55 | 0.00 | - | 3 | 2,108 | 54.59% |
| NVDA250620C00192000 | 2024-06-26 11:51AM EDT | 2025-06-20 | 10.02 | 9.35 | 9.55 | 0.00 | - | 1 | 928 | 54.55% |
| NVDA251219C00192000 | 2024-06-24 1:06PM EDT | 2025-12-19 | 14.59 | 14.95 | 15.40 | 0.00 | - | 3 | 1,151 | 54.90% |
| NVDA260116C00192000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 16.39 | 15.85 | 16.10 | 0.00 | - | 10 | 901 | 54.89% |
| NVDA260618C00192000 | 2024-06-27 11:31AM EDT | 2026-06-18 | 20.60 | 20.25 | 20.60 | 0.00 | - | 100 | 932 | 55.32% |
| NVDA261218C00192000 | 2024-06-26 2:28PM EDT | 2026-12-18 | 25.76 | 25.00 | 25.55 | 0.00 | - | 7 | 740 | 55.70% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00192000 | 2024-06-26 11:00AM EDT | 2024-10-18 | 68.25 | 67.80 | 69.70 | +68.25 | - | - | 1 | 52.64% |
| NVDA241220P00192000 | 2024-06-25 11:04AM EDT | 2024-12-20 | 70.45 | 68.30 | 70.35 | +70.45 | - | - | 2 | 46.46% |
| NVDA250117P00192000 | 2024-05-24 9:54AM EDT | 2025-01-17 | 88.10 | 65.25 | 69.30 | 0.00 | - | - | 0 | 35.97% |
| NVDA250221P00192000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 102.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.