NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00012000 | 2024-06-20 1:08PM EDT | 2024-08-16 | 119.58 | 116.15 | 116.55 | 0.00 | - | - | 150 | 273.44% |
| NVDA240920C00012000 | 2024-06-11 2:58PM EDT | 2024-09-20 | 109.10 | 116.15 | 116.70 | 0.00 | - | - | 110 | 223.83% |
| NVDA241220C00012000 | 2024-07-03 12:49PM EDT | 2024-12-20 | 115.75 | 116.30 | 117.05 | +6.45 | +5.90% | 5 | 0 | 177.54% |
| NVDA250117C00012000 | 2024-06-21 12:50PM EDT | 2025-01-17 | 116.30 | 116.45 | 117.20 | 0.00 | - | 20 | 5,759 | 174.12% |
| NVDA250620C00012000 | 2024-06-26 12:42PM EDT | 2025-06-20 | 113.11 | 116.40 | 117.95 | 0.00 | - | 280 | 4,276 | 143.99% |
| NVDA251219C00012000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 74.51 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00012000 | 2024-06-28 9:47AM EDT | 2026-01-16 | 114.85 | 116.00 | 118.95 | 0.00 | - | 1 | 80 | 121.48% |
| NVDA260618C00012000 | 2024-07-03 10:53AM EDT | 2026-06-18 | 113.85 | 116.35 | 119.15 | +4.54 | +4.15% | 5 | 665 | 113.18% |
| NVDA261218C00012000 | 2024-06-24 11:17AM EDT | 2026-12-18 | 110.22 | 116.45 | 119.60 | 0.00 | - | 2 | 0 | 105.52% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00012000 | 2024-06-07 2:54PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 212.50% |
| NVDA240920P00012000 | 2024-06-24 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 11,480 | 168.75% |
| NVDA241220P00012000 | 2024-07-02 12:47PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 17,028 | 109.38% |
| NVDA250117P00012000 | 2024-06-18 12:28PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 22,731 | 119.53% |
| NVDA250620P00012000 | 2024-07-01 1:41PM EDT | 2025-06-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 5,900 | 89.84% |
| NVDA251219P00012000 | 2024-06-28 3:32PM EDT | 2025-12-19 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 77.34% |
| NVDA260116P00012000 | 2024-06-28 3:26PM EDT | 2026-01-16 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 5,479 | 77.93% |
| NVDA260618P00012000 | 2024-06-28 3:59PM EDT | 2026-06-18 | 0.12 | 0.08 | 0.16 | 0.00 | - | 1 | 0 | 72.66% |
| NVDA261218P00012000 | 2024-06-28 3:35PM EDT | 2026-12-18 | 0.14 | 0.08 | 0.22 | 0.00 | - | 24 | 0 | 66.80% |
© 2024 Yahoo. All rights reserved.