NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:0.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00000500 | 2024-07-03 12:41PM EDT | 2024-07-19 | 127.04 | 127.55 | 127.95 | +4.83 | +3.95% | 34 | 0 | 1,531.25% |
| NVDA240816C00000500 | 2024-07-03 11:17AM EDT | 2024-08-16 | 125.29 | 127.55 | 127.95 | -1.05 | -0.83% | 1 | 0 | 925.00% |
| NVDA240920C00000500 | 2024-07-02 11:29AM EDT | 2024-09-20 | 121.35 | 127.50 | 128.05 | 0.00 | - | 42 | 31,729 | 798.44% |
| NVDA241115C00000500 | 2024-07-03 10:59AM EDT | 2024-11-15 | 125.06 | 127.50 | 128.25 | +3.50 | +2.88% | 22 | 0 | 460.94% |
| NVDA241220C00000500 | 2024-07-03 12:47PM EDT | 2024-12-20 | 126.65 | 127.50 | 128.25 | +4.60 | +3.77% | 284 | 6,145 | 410.94% |
| NVDA250117C00000500 | 2024-07-03 12:02PM EDT | 2025-01-17 | 126.85 | 127.60 | 128.35 | +4.90 | +4.02% | 2 | 45,898 | 453.13% |
| NVDA250221C00000500 | 2024-07-02 11:53AM EDT | 2025-02-21 | 121.72 | 127.60 | 128.50 | 0.00 | - | 1 | 15,897 | 465.63% |
| NVDA250620C00000500 | 2024-07-02 3:55PM EDT | 2025-06-20 | 122.40 | 127.25 | 128.80 | 0.00 | - | 4 | 36,208 | 365.63% |
| NVDA251219C00000500 | 2024-07-01 10:16AM EDT | 2025-12-19 | 119.78 | 126.85 | 129.40 | 0.00 | - | 25 | 1,463 | 343.75% |
| NVDA260116C00000500 | 2024-07-02 12:27PM EDT | 2026-01-16 | 121.82 | 127.10 | 129.15 | 0.00 | - | 12 | 29,173 | 335.16% |
| NVDA260618C00000500 | 2024-07-02 2:09PM EDT | 2026-06-18 | 122.75 | 126.75 | 128.25 | 0.00 | - | 10 | 0 | 393.75% |
| NVDA261218C00000500 | 2024-07-02 2:31PM EDT | 2026-12-18 | 123.02 | 126.55 | 128.25 | 0.00 | - | 23 | 0 | 353.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00000500 | 2024-06-27 11:57AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 900.00% |
| NVDA240816P00000500 | 2024-06-27 12:32PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 550.00% |
| NVDA240920P00000500 | 2024-06-17 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 0 | 400.00% |
| NVDA241220P00000500 | 2024-07-03 10:54AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 0 | 275.00% |
| NVDA250117P00000500 | 2024-06-24 10:43AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38,382 | 256.25% |
| NVDA250221P00000500 | 2024-06-12 2:19PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,740 | 237.50% |
| NVDA250620P00000500 | 2024-06-28 9:58AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 193.75% |
| NVDA260116P00000500 | 2024-06-27 11:03AM EDT | 2026-01-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 17,062 | 162.50% |
| NVDA260618P00000500 | 2024-07-02 1:26PM EDT | 2026-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 143.75% |
| NVDA261218P00000500 | 2024-07-03 11:05AM EDT | 2026-12-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 118.75% |
© 2024 Yahoo. All rights reserved.