NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 742 | 4,268 | 112.50% |
| NVDA240809C00185000 | 2024-07-24 10:11AM EDT | 2024-08-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 331 | 966 | 87.50% |
| NVDA240816C00185000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 24 | 3,897 | 76.56% |
| NVDA240823C00185000 | 2024-07-26 11:41AM EDT | 2024-08-23 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 2,006 | 67.58% |
| NVDA240830C00185000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 0.20 | 0.17 | 0.23 | -0.05 | -20.00% | 14 | 199 | 74.80% |
| NVDA240920C00185000 | 2024-07-26 3:16PM EDT | 2024-09-20 | 0.41 | 0.43 | 0.46 | -0.11 | -21.15% | 29 | 3,554 | 67.04% |
| NVDA241018C00185000 | 2024-07-26 1:38PM EDT | 2024-10-18 | 0.73 | 0.70 | 0.74 | -0.13 | -15.12% | 61 | 2,457 | 59.74% |
| NVDA241115C00185000 | 2024-07-26 2:56PM EDT | 2024-11-15 | 1.12 | 1.09 | 1.16 | -0.22 | -16.42% | 7 | 841 | 56.67% |
| NVDA241220C00185000 | 2024-07-26 2:09PM EDT | 2024-12-20 | 2.08 | 1.94 | 2.04 | -0.22 | -9.57% | 126 | 757 | 56.47% |
| NVDA250117C00185000 | 2024-07-26 2:21PM EDT | 2025-01-17 | 2.57 | 2.49 | 2.58 | -0.28 | -9.82% | 24 | 1,174 | 55.13% |
| NVDA250221C00185000 | 2024-07-25 11:41AM EDT | 2025-02-21 | 3.80 | 3.30 | 3.50 | 0.00 | - | 15 | 420 | 54.65% |
| NVDA250321C00185000 | 2024-07-25 3:55PM EDT | 2025-03-21 | 4.20 | 4.20 | 4.35 | -0.15 | -3.45% | 1 | 1,471 | 55.05% |
| NVDA250620C00185000 | 2024-07-26 9:37AM EDT | 2025-06-20 | 7.60 | 6.80 | 7.00 | +0.05 | +0.66% | 5 | 593 | 55.12% |
| NVDA250919C00185000 | 2024-07-26 3:19PM EDT | 2025-09-19 | 9.30 | 9.50 | 9.75 | -1.20 | -11.43% | 3 | 320 | 55.54% |
| NVDA251219C00185000 | 2024-07-26 2:00PM EDT | 2025-12-19 | 12.40 | 12.15 | 12.45 | -0.35 | -2.75% | 151 | 25,192 | 55.95% |
| NVDA260116C00185000 | 2024-07-25 1:01PM EDT | 2026-01-16 | 14.10 | 12.85 | 13.10 | 0.00 | - | 12 | 1,346 | 55.80% |
| NVDA260618C00185000 | 2024-07-25 10:06AM EDT | 2026-06-18 | 15.00 | 16.90 | 17.35 | 0.00 | - | 1 | 219 | 56.28% |
| NVDA261218C00185000 | 2024-07-25 10:48AM EDT | 2026-12-18 | 21.68 | 21.50 | 21.95 | -0.32 | -1.45% | 2 | 528 | 56.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00185000 | 2024-06-27 3:18PM EDT | 2024-08-16 | 60.54 | 71.40 | 72.55 | 0.00 | - | 3,630 | 0 | 78.13% |
| NVDA240823P00185000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 70.69 | 71.60 | 72.20 | 0.00 | - | 1 | 0 | 87.01% |
| NVDA240920P00185000 | 2024-07-15 1:15PM EDT | 2024-09-20 | 57.15 | 71.40 | 72.60 | 0.00 | - | 5 | 0 | 50.78% |
| NVDA241018P00185000 | 2024-07-17 3:19PM EDT | 2024-10-18 | 66.95 | 71.25 | 73.05 | 0.00 | - | 2 | 0 | 65.28% |
| NVDA241115P00185000 | 2024-07-25 11:40AM EDT | 2024-11-15 | 70.70 | 71.40 | 72.50 | 0.00 | - | 4 | 2 | 49.46% |
| NVDA241220P00185000 | 2024-07-23 1:22PM EDT | 2024-12-20 | 62.90 | 71.45 | 72.90 | 0.00 | - | 14 | 22 | 47.90% |
| NVDA250117P00185000 | 2024-07-23 11:05AM EDT | 2025-01-17 | 62.95 | 71.35 | 73.05 | 0.00 | - | 2 | 30 | 45.28% |
| NVDA250221P00185000 | 2024-07-26 9:30AM EDT | 2025-02-21 | 70.57 | 72.20 | 73.50 | -2.50 | -3.42% | 6 | 19 | 44.61% |
| NVDA250321P00185000 | 2024-07-22 12:36PM EDT | 2025-03-21 | 65.05 | 72.35 | 73.75 | 0.00 | - | 1 | 4 | 43.42% |
| NVDA250620P00185000 | 2024-07-15 12:06PM EDT | 2025-06-20 | 61.50 | 70.05 | 76.85 | 0.00 | - | 1 | 0 | 49.01% |
| NVDA250919P00185000 | 2024-07-24 1:04PM EDT | 2025-09-19 | 72.72 | 70.40 | 80.40 | 0.00 | - | 6 | 130 | 52.77% |
| NVDA251219P00185000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00185000 | 2024-07-25 2:35PM EDT | 2026-01-16 | 75.30 | 71.00 | 79.90 | 0.00 | - | 1 | 11 | 45.51% |
| NVDA260618P00185000 | 2024-07-11 11:32AM EDT | 2026-06-18 | 67.71 | 76.05 | 82.20 | 0.00 | - | - | 1 | 44.49% |
| NVDA261218P00185000 | 2024-07-25 9:36AM EDT | 2026-12-18 | 81.68 | 77.80 | 83.75 | 0.00 | - | 1 | 67 | 42.05% |
© 2024 Yahoo. All rights reserved.