NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00193000 | 2024-06-28 3:52PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 61 | 4,367 | 68.75% |
| NVDA240816C00193000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 1 | 3,639 | 58.94% |
| NVDA240920C00193000 | 2024-06-28 9:47AM EDT | 2024-09-20 | 1.19 | 0.91 | 1.03 | +0.02 | +1.71% | 13 | 1,537 | 58.18% |
| NVDA241018C00193000 | 2024-06-28 1:06PM EDT | 2024-10-18 | 1.59 | 1.52 | 1.59 | -0.41 | -20.50% | 1 | 1,596 | 55.86% |
| NVDA241115C00193000 | 2024-06-27 3:55PM EDT | 2024-11-15 | 2.49 | 2.26 | 2.35 | 0.00 | - | 1,500 | 2,101 | 55.09% |
| NVDA241220C00193000 | 2024-06-28 3:54PM EDT | 2024-12-20 | 3.65 | 3.50 | 3.60 | -0.20 | -5.19% | 31 | 3,463 | 55.60% |
| NVDA250117C00193000 | 2024-06-28 1:35PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.30 | -0.35 | -7.45% | 11 | 1,693 | 54.55% |
| NVDA250221C00193000 | 2024-06-25 12:06PM EDT | 2025-02-21 | 6.18 | 5.35 | 5.60 | 0.00 | - | 8 | 1,027 | 54.76% |
| NVDA250321C00193000 | 2024-06-26 2:18PM EDT | 2025-03-21 | 6.85 | 6.25 | 6.45 | 0.00 | - | 1 | 2,573 | 54.57% |
| NVDA250620C00193000 | 2024-06-26 3:43PM EDT | 2025-06-20 | 10.00 | 9.20 | 9.45 | 0.00 | - | 1 | 1,127 | 54.58% |
| NVDA251219C00193000 | 2024-06-20 12:13PM EDT | 2025-12-19 | 21.85 | 14.85 | 15.25 | 0.00 | - | 6 | 985 | 54.96% |
| NVDA260116C00193000 | 2024-06-24 3:01PM EDT | 2026-01-16 | 15.30 | 15.65 | 15.95 | 0.00 | - | 10 | 1,540 | 54.86% |
| NVDA260618C00193000 | 2024-06-20 12:48PM EDT | 2026-06-18 | 26.45 | 20.05 | 20.40 | 0.00 | - | 2 | 411 | 55.28% |
| NVDA261218C00193000 | 2024-06-25 1:36PM EDT | 2026-12-18 | 25.70 | 24.85 | 25.30 | 0.00 | - | 7 | 1,006 | 55.66% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00193000 | 2024-06-28 12:20PM EDT | 2024-08-16 | 68.65 | 66.65 | 70.55 | +68.65 | -35.99% | 50 | 0 | 78.47% |
| NVDA240920P00193000 | 2024-06-17 1:43PM EDT | 2024-09-20 | 61.40 | 69.05 | 70.50 | 0.00 | - | 50 | 50 | 59.08% |
| NVDA241018P00193000 | 2024-06-12 12:02PM EDT | 2024-10-18 | 67.60 | 68.80 | 70.70 | 0.00 | - | - | 1 | 53.10% |
| NVDA241220P00193000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 106.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00193000 | 2024-06-25 2:06PM EDT | 2025-01-17 | 69.50 | 69.40 | 71.50 | 0.00 | - | 1 | 1 | 44.32% |
| NVDA250321P00193000 | 2024-06-24 9:43AM EDT | 2025-03-21 | 72.22 | 69.35 | 74.50 | 0.00 | - | 2 | 1 | 50.40% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.