NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00013000 | 2024-05-20 10:45AM EDT | 2024-08-16 | 81.90 | 122.20 | 123.20 | 0.00 | - | - | 10 | 791.31% |
| NVDA240920C00013000 | 2024-06-24 9:39AM EDT | 2024-09-20 | 111.36 | 115.20 | 115.70 | 0.00 | - | 10 | 68 | 220.70% |
| NVDA241220C00013000 | 2024-07-03 10:52AM EDT | 2024-12-20 | 110.90 | 115.35 | 116.10 | +35.75 | +47.57% | 2 | - | 174.61% |
| NVDA250117C00013000 | 2024-06-21 2:09PM EDT | 2025-01-17 | 114.10 | 115.50 | 116.20 | 0.00 | - | 10 | 8,840 | 169.14% |
| NVDA250620C00013000 | 2024-06-24 3:29PM EDT | 2025-06-20 | 108.67 | 115.45 | 117.00 | 0.00 | - | 5 | 370 | 140.23% |
| NVDA260116C00013000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 76.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618C00013000 | 2024-07-02 11:21AM EDT | 2026-06-18 | 111.00 | 115.45 | 118.25 | 0.00 | - | 3 | 0 | 110.60% |
| NVDA261218C00013000 | 2024-07-03 10:06AM EDT | 2026-12-18 | 111.60 | 115.55 | 118.75 | -10.43 | -8.55% | 10 | 621 | 103.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00013000 | 2024-06-06 10:18AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 162.50% |
| NVDA241115P00013000 | 2024-06-06 11:00AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 40 | 132.81% |
| NVDA241220P00013000 | 2024-05-28 9:33AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2,370 | 120.31% |
| NVDA250117P00013000 | 2024-07-03 12:18PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 802 | 0 | 106.25% |
| NVDA250620P00013000 | 2024-07-01 9:30AM EDT | 2025-06-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 0 | 89.06% |
| NVDA251219P00013000 | 2024-06-11 2:23PM EDT | 2025-12-19 | 0.05 | 0.05 | 0.16 | 0.00 | - | - | 0 | 79.69% |
| NVDA260116P00013000 | 2024-06-20 9:43AM EDT | 2026-01-16 | 0.10 | 0.05 | 0.18 | 0.00 | - | 19 | 23,691 | 78.52% |
| NVDA260618P00013000 | 2024-06-28 1:06PM EDT | 2026-06-18 | 0.13 | 0.07 | 0.19 | 0.00 | - | 2 | 102 | 70.80% |
| NVDA261218P00013000 | 2024-06-28 3:34PM EDT | 2026-12-18 | 0.16 | 0.13 | 0.20 | 0.00 | - | 2 | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.