NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00001000 | 2024-07-01 3:57PM EDT | 2024-07-19 | 123.30 | 127.05 | 127.45 | 0.00 | - | 153 | 317 | 1,218.75% |
| NVDA240816C00001000 | 2024-06-21 9:35AM EDT | 2024-08-16 | 128.05 | 127.05 | 127.45 | 0.00 | - | 2 | 0 | 734.38% |
| NVDA240920C00001000 | 2024-06-21 12:07PM EDT | 2024-09-20 | 129.60 | 127.05 | 127.55 | 0.00 | - | 31 | 0 | 396.88% |
| NVDA241115C00001000 | 2024-07-01 9:44AM EDT | 2024-11-15 | 119.62 | 127.00 | 127.75 | 0.00 | - | 10 | 90 | 376.56% |
| NVDA241220C00001000 | 2024-06-10 10:43AM EDT | 2024-12-20 | 120.14 | 127.00 | 127.75 | 0.00 | - | - | 110 | 335.94% |
| NVDA250117C00001000 | 2024-07-02 10:02AM EDT | 2025-01-17 | 121.53 | 127.10 | 127.85 | 0.00 | - | 2 | 0 | 356.25% |
| NVDA250620C00001000 | 2024-06-24 3:35PM EDT | 2025-06-20 | 120.14 | 126.45 | 128.70 | 0.00 | - | 2 | 0 | 294.53% |
| NVDA251219C00001000 | 2024-06-10 10:46AM EDT | 2025-12-19 | 119.85 | 125.75 | 129.60 | 0.00 | - | - | 0 | 260.16% |
| NVDA260116C00001000 | 2024-06-12 12:20PM EDT | 2026-01-16 | 131.75 | 126.65 | 128.70 | 0.00 | - | 1 | 910 | 253.52% |
| NVDA260618C00001000 | 2024-06-17 12:05AM EDT | 2026-06-18 | 87.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00001000 | 2024-06-24 10:01AM EDT | 2026-12-18 | 123.35 | 125.10 | 130.05 | 0.00 | - | 21 | 0 | 184.57% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00001000 | 2024-06-25 9:42AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 262.50% |
| NVDA250221P00001000 | 2024-06-11 3:56PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 250 | 243.75% |
| NVDA250620P00001000 | 2024-06-24 2:34PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,840 | 162.50% |
| NVDA251219P00001000 | 2024-05-30 9:30AM EDT | 2025-12-19 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1,020 | 176.56% |
| NVDA260116P00001000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 131.25% |
| NVDA260618P00001000 | 2024-06-26 10:53AM EDT | 2026-06-18 | 0.26 | 0.00 | 0.38 | 0.00 | - | - | 0 | 186.33% |
| NVDA261218P00001000 | 2024-06-21 12:30PM EDT | 2026-12-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.