NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00194000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,188 | 34,683 | 69.53% |
| NVDA240816C00194000 | 2024-06-28 3:04PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 65 | 22,116 | 59.28% |
| NVDA240920C00194000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.06 | -0.07 | -6.54% | 24 | 13,050 | 59.11% |
| NVDA241018C00194000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 1.50 | 1.47 | 1.54 | -0.51 | -25.37% | 5 | 8,521 | 55.90% |
| NVDA241115C00194000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 2.30 | 2.21 | 2.28 | -0.14 | -5.74% | 55 | 4,550 | 55.14% |
| NVDA241220C00194000 | 2024-06-28 3:30PM EDT | 2024-12-20 | 3.45 | 3.40 | 3.50 | -0.30 | -8.00% | 71 | 6,980 | 55.54% |
| NVDA250117C00194000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 51 | 26,163 | 54.74% |
| NVDA250221C00194000 | 2024-06-27 3:53PM EDT | 2025-02-21 | 5.53 | 5.35 | 5.50 | 0.00 | - | 2 | 4,129 | 54.96% |
| NVDA250321C00194000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 6.90 | 6.15 | 6.35 | +0.20 | +2.99% | 7 | 8,580 | 54.61% |
| NVDA250620C00194000 | 2024-06-26 3:29PM EDT | 2025-06-20 | 9.90 | 9.00 | 9.30 | 0.00 | - | 5 | 9,152 | 54.48% |
| NVDA251219C00194000 | 2024-06-27 3:54PM EDT | 2025-12-19 | 15.05 | 14.75 | 15.10 | 0.00 | - | 1 | 2,033 | 55.01% |
| NVDA260116C00194000 | 2024-06-25 12:15PM EDT | 2026-01-16 | 16.55 | 15.50 | 15.75 | 0.00 | - | 3 | 6,420 | 54.84% |
| NVDA260618C00194000 | 2024-06-27 3:54PM EDT | 2026-06-18 | 20.15 | 19.90 | 20.25 | 0.00 | - | 4 | 5,420 | 55.30% |
| NVDA261218C00194000 | 2024-06-28 3:58PM EDT | 2026-12-18 | 24.80 | 24.55 | 25.10 | -0.40 | -1.59% | 13 | 17,185 | 55.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00194000 | 2024-06-26 10:37AM EDT | 2024-07-19 | 68.30 | 67.55 | 71.45 | 0.00 | - | 3 | 0 | 120.07% |
| NVDA240816P00194000 | 2024-06-28 12:20PM EDT | 2024-08-16 | 69.40 | 67.65 | 71.55 | -4.55 | -6.15% | 50 | 0 | 79.13% |
| NVDA241018P00194000 | 2024-06-21 3:19PM EDT | 2024-10-18 | 67.75 | 69.75 | 71.55 | 0.00 | - | 36 | 36 | 52.08% |
| NVDA250117P00194000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 89.36 | 67.05 | 71.10 | 0.00 | - | - | 0 | 34.75% |
| NVDA250221P00194000 | 2024-06-24 1:51PM EDT | 2025-02-21 | 75.60 | 69.95 | 75.10 | 0.00 | - | 2 | 0 | 52.22% |
| NVDA250620P00194000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 89.00 | 63.10 | 80.20 | 0.00 | - | - | 10 | 55.94% |
| NVDA260116P00194000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 100.00 | 70.85 | 78.90 | 0.00 | - | - | 0 | 41.89% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 50.85% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 77.89 | 76.65 | 83.20 | 0.00 | - | - | 0 | 39.52% |
© 2024 Yahoo. All rights reserved.