NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00160000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3,912 | 13,350 | 93.75% |
| NVDA240809C00160000 | 2024-07-26 1:51PM EDT | 2024-08-09 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 462 | 2,809 | 70.31% |
| NVDA240816C00160000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 676 | 21,464 | 61.91% |
| NVDA240823C00160000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 555 | 2,390 | 57.42% |
| NVDA240830C00160000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 0.52 | 0.49 | 0.58 | -0.08 | -13.33% | 287 | 1,932 | 66.85% |
| NVDA240920C00160000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.09 | 1.09 | 1.11 | -0.06 | -5.22% | 2,573 | 32,026 | 61.79% |
| NVDA241018C00160000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 1.75 | 1.76 | 1.81 | -0.12 | -6.42% | 1,693 | 12,658 | 57.10% |
| NVDA241115C00160000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 2.61 | 2.59 | 2.70 | -0.40 | -13.29% | 105 | 6,634 | 55.43% |
| NVDA241220C00160000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 4.12 | 4.10 | 4.20 | -0.17 | -3.96% | 271 | 10,849 | 56.15% |
| NVDA250117C00160000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.05 | -0.14 | -2.72% | 616 | 16,076 | 55.09% |
| NVDA250221C00160000 | 2024-07-26 3:18PM EDT | 2025-02-21 | 6.00 | 6.20 | 6.35 | -1.05 | -14.89% | 108 | 4,591 | 54.96% |
| NVDA250321C00160000 | 2024-07-26 3:48PM EDT | 2025-03-21 | 7.36 | 7.35 | 7.55 | -0.79 | -9.69% | 130 | 3,375 | 55.46% |
| NVDA250620C00160000 | 2024-07-26 3:14PM EDT | 2025-06-20 | 10.62 | 10.60 | 10.80 | -0.13 | -1.21% | 245 | 5,297 | 55.64% |
| NVDA250919C00160000 | 2024-07-26 3:30PM EDT | 2025-09-19 | 13.65 | 13.70 | 14.05 | -0.97 | -6.63% | 14 | 982 | 56.18% |
| NVDA251219C00160000 | 2024-07-26 1:52PM EDT | 2025-12-19 | 16.85 | 16.60 | 16.90 | -0.05 | -0.30% | 4 | 1,529 | 56.47% |
| NVDA260116C00160000 | 2024-07-26 3:10PM EDT | 2026-01-16 | 17.25 | 17.35 | 17.70 | -0.72 | -4.01% | 148 | 4,905 | 56.42% |
| NVDA260618C00160000 | 2024-07-26 3:36PM EDT | 2026-06-18 | 21.70 | 21.60 | 22.15 | -0.72 | -3.21% | 1,510 | 4,054 | 56.84% |
| NVDA261218C00160000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 26.44 | 26.35 | 27.00 | -0.51 | -1.89% | 53 | 4,732 | 57.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00160000 | 2024-07-26 12:42PM EDT | 2024-08-02 | 46.00 | 46.25 | 47.20 | +4.40 | +10.58% | 1 | 0 | 131.06% |
| NVDA240809P00160000 | 2024-07-08 10:28AM EDT | 2024-08-09 | 31.22 | 46.25 | 48.95 | 0.00 | - | 1 | 0 | 110.30% |
| NVDA240816P00160000 | 2024-07-25 3:07PM EDT | 2024-08-16 | 45.90 | 46.35 | 47.55 | 0.00 | - | 162 | 0 | 50.78% |
| NVDA240823P00160000 | 2024-07-25 3:11PM EDT | 2024-08-23 | 46.55 | 46.55 | 47.55 | 0.00 | - | 2 | 0 | 57.62% |
| NVDA240830P00160000 | 2024-07-25 10:34AM EDT | 2024-08-30 | 49.11 | 46.45 | 47.55 | 0.00 | - | 20 | 22 | 68.65% |
| NVDA240920P00160000 | 2024-07-25 9:59AM EDT | 2024-09-20 | 50.70 | 46.85 | 47.70 | 0.00 | - | 10 | 3,110 | 56.86% |
| NVDA241018P00160000 | 2024-07-26 10:42AM EDT | 2024-10-18 | 47.90 | 47.10 | 47.90 | +1.18 | +2.53% | 2 | 148 | 48.91% |
| NVDA241115P00160000 | 2024-07-23 10:56AM EDT | 2024-11-15 | 39.30 | 47.45 | 48.50 | 0.00 | - | 32 | 383 | 47.73% |
| NVDA241220P00160000 | 2024-07-23 1:18PM EDT | 2024-12-20 | 40.90 | 48.20 | 49.30 | 0.00 | - | 56 | 1,303 | 46.78% |
| NVDA250117P00160000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 49.33 | 48.55 | 49.70 | +1.61 | +3.37% | 13 | 605 | 44.97% |
| NVDA250221P00160000 | 2024-07-22 12:43PM EDT | 2025-02-21 | 42.83 | 48.90 | 51.60 | 0.00 | - | 20 | 14 | 49.02% |
| NVDA250321P00160000 | 2024-07-16 3:43PM EDT | 2025-03-21 | 41.47 | 49.75 | 52.20 | 0.00 | - | 1 | 11 | 48.19% |
| NVDA250620P00160000 | 2024-07-26 2:18PM EDT | 2025-06-20 | 51.95 | 47.60 | 54.00 | +3.89 | +8.09% | 1 | 54 | 46.14% |
| NVDA250919P00160000 | 2024-07-26 1:34PM EDT | 2025-09-19 | 53.25 | 52.85 | 59.00 | +10.45 | +24.42% | 1 | 11 | 52.29% |
| NVDA251219P00160000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| NVDA260116P00160000 | 2024-07-25 11:45AM EDT | 2026-01-16 | 54.53 | 54.45 | 57.05 | -1.47 | -2.63% | 1 | 3,399 | 42.35% |
| NVDA260618P00160000 | 2024-07-24 2:43PM EDT | 2026-06-18 | 56.60 | 55.80 | 62.10 | 0.00 | - | 2 | 221 | 45.95% |
| NVDA261218P00160000 | 2024-07-24 10:47AM EDT | 2026-12-18 | 57.50 | 57.85 | 63.90 | 0.00 | - | 2 | 1,047 | 43.51% |
© 2024 Yahoo. All rights reserved.