NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00150000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,331 | 13,954 | 80.47% |
| NVDA240809C00150000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,563 | 5,353 | 62.31% |
| NVDA240816C00150000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 6,260 | 95,324 | 56.25% |
| NVDA240823C00150000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 668 | 7,353 | 53.56% |
| NVDA240830C00150000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.91 | 0.90 | 0.98 | -0.14 | -13.33% | 1,278 | 6,066 | 64.87% |
| NVDA240920C00150000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.77 | 1.75 | 1.79 | -0.06 | -3.28% | 4,171 | 107,466 | 60.72% |
| NVDA241018C00150000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 2.68 | 2.65 | 2.78 | -0.12 | -4.29% | 1,356 | 32,010 | 56.67% |
| NVDA241115C00150000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 3.85 | 3.80 | 3.95 | -0.17 | -4.23% | 2,131 | 14,716 | 55.63% |
| NVDA241220C00150000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 5.60 | 5.60 | 5.75 | -0.15 | -2.61% | 777 | 27,569 | 56.50% |
| NVDA250117C00150000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 6.50 | 6.55 | 6.70 | -0.20 | -2.99% | 2,329 | 71,972 | 55.37% |
| NVDA250221C00150000 | 2024-07-26 3:58PM EDT | 2025-02-21 | 8.00 | 7.95 | 8.15 | -0.70 | -8.05% | 149 | 5,470 | 55.28% |
| NVDA250321C00150000 | 2024-07-26 3:53PM EDT | 2025-03-21 | 9.10 | 9.20 | 9.45 | -0.35 | -3.70% | 285 | 11,865 | 55.77% |
| NVDA250620C00150000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 12.73 | 12.65 | 12.80 | -0.07 | -0.55% | 1,274 | 23,301 | 55.83% |
| NVDA250919C00150000 | 2024-07-26 3:52PM EDT | 2025-09-19 | 15.80 | 15.85 | 16.25 | -0.20 | -1.25% | 191 | 6,040 | 56.45% |
| NVDA251219C00150000 | 2024-07-26 3:08PM EDT | 2025-12-19 | 18.80 | 18.85 | 19.20 | -0.15 | -0.79% | 23 | 2,881 | 56.79% |
| NVDA260116C00150000 | 2024-07-26 3:57PM EDT | 2026-01-16 | 19.65 | 19.60 | 19.95 | -0.15 | -0.76% | 322 | 19,252 | 56.67% |
| NVDA260618C00150000 | 2024-07-26 12:31PM EDT | 2026-06-18 | 24.55 | 23.95 | 24.45 | +0.55 | +2.29% | 61 | 3,710 | 57.14% |
| NVDA261218C00150000 | 2024-07-26 3:21PM EDT | 2026-12-18 | 29.00 | 28.65 | 29.35 | +0.20 | +0.69% | 239 | 18,259 | 57.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00150000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 36.95 | 36.35 | 37.45 | +4.95 | +15.47% | 12 | 1 | 126.47% |
| NVDA240809P00150000 | 2024-07-25 1:36PM EDT | 2024-08-09 | 35.35 | 36.30 | 37.55 | 0.00 | - | 5 | 0 | 92.87% |
| NVDA240816P00150000 | 2024-07-26 12:43PM EDT | 2024-08-16 | 38.00 | 36.40 | 37.40 | +1.95 | +5.41% | 76 | 293 | 71.48% |
| NVDA240823P00150000 | 2024-07-26 9:42AM EDT | 2024-08-23 | 35.16 | 36.25 | 37.60 | +0.16 | +0.46% | 67 | 0 | 66.82% |
| NVDA240830P00150000 | 2024-07-25 1:41PM EDT | 2024-08-30 | 35.58 | 36.90 | 37.70 | +0.13 | +0.37% | 1 | 236 | 52.78% |
| NVDA240920P00150000 | 2024-07-26 10:10AM EDT | 2024-09-20 | 38.25 | 37.35 | 38.20 | +0.17 | +0.45% | 56 | 2,642 | 55.27% |
| NVDA241018P00150000 | 2024-07-26 3:38PM EDT | 2024-10-18 | 38.95 | 38.10 | 38.75 | +1.35 | +3.59% | 42 | 272 | 49.93% |
| NVDA241115P00150000 | 2024-07-25 3:23PM EDT | 2024-11-15 | 38.08 | 38.50 | 39.45 | 0.00 | - | 53 | 186 | 47.84% |
| NVDA241220P00150000 | 2024-07-26 11:41AM EDT | 2024-12-20 | 40.35 | 39.90 | 40.45 | +0.85 | +2.15% | 4 | 1,530 | 46.85% |
| NVDA250117P00150000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 41.30 | 40.35 | 41.30 | +2.00 | +5.09% | 8 | 3,867 | 46.57% |
| NVDA250221P00150000 | 2024-07-26 12:03PM EDT | 2025-02-21 | 41.52 | 41.00 | 42.25 | -4.08 | -8.95% | 1 | 116 | 46.01% |
| NVDA250321P00150000 | 2024-07-19 11:26AM EDT | 2025-03-21 | 37.75 | 41.60 | 42.95 | 0.00 | - | 1 | 219 | 45.53% |
| NVDA250620P00150000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 42.39 | 40.35 | 45.35 | -4.66 | -9.90% | 10 | 1,229 | 45.13% |
| NVDA250919P00150000 | 2024-07-26 10:47AM EDT | 2025-09-19 | 47.00 | 45.85 | 48.70 | -3.00 | -6.00% | 2 | 459 | 47.37% |
| NVDA251219P00150000 | 2024-07-26 12:31PM EDT | 2025-12-19 | 47.25 | 43.00 | 57.50 | 0.00 | - | 3 | 299 | 59.71% |
| NVDA260116P00150000 | 2024-07-26 3:32PM EDT | 2026-01-16 | 48.60 | 43.00 | 48.70 | -0.07 | -0.14% | 1 | 2,374 | 41.82% |
| NVDA260618P00150000 | 2024-07-24 10:09AM EDT | 2026-06-18 | 47.01 | 47.65 | 53.70 | 0.00 | - | 1 | 373 | 45.18% |
| NVDA261218P00150000 | 2024-07-25 12:49PM EDT | 2026-12-18 | 53.25 | 50.90 | 54.65 | +1.63 | +3.16% | 5 | 1,320 | 41.55% |
© 2024 Yahoo. All rights reserved.