NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:131.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00131000 | 2024-06-28 4:00PM EDT | 2024-07-05 | 0.61 | 0.60 | 0.61 | -0.55 | -47.41% | 93,869 | 11,529 | 45.46% |
| NVDA240712C00131000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.86 | 1.75 | 1.88 | -0.49 | -20.85% | 1,400 | 4,134 | 49.05% |
| NVDA240719C00131000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 2.94 | 2.82 | 3.00 | -0.39 | -11.71% | 8,410 | 6,424 | 50.59% |
| NVDA240726C00131000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 4.13 | 3.75 | 3.90 | -0.07 | -1.67% | 1,181 | 2,393 | 50.20% |
| NVDA240802C00131000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 5.08 | 4.60 | 4.75 | +0.08 | +1.60% | 472 | 1,324 | 50.71% |
| NVDA240809C00131000 | 2024-06-28 3:51PM EDT | 2024-08-09 | 5.80 | 5.25 | 5.55 | +5.80 | - | 81 | 7 | 50.73% |
| NVDA250221C00131000 | 2024-06-28 10:42AM EDT | 2025-02-21 | 20.55 | 19.10 | 19.35 | +1.08 | +5.55% | 32 | 583 | 56.12% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00131000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 7.85 | 7.65 | 8.15 | -0.32 | -3.92% | 3,946 | 2,460 | 47.46% |
| NVDA240712P00131000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 8.59 | 8.70 | 9.70 | -0.79 | -8.42% | 319 | 1,468 | 53.59% |
| NVDA240719P00131000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 9.29 | 9.70 | 10.50 | -0.91 | -8.92% | 179 | 6,763 | 50.98% |
| NVDA240726P00131000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 10.27 | 10.45 | 11.10 | -0.63 | -5.78% | 13 | 713 | 48.73% |
| NVDA240802P00131000 | 2024-06-28 11:39AM EDT | 2024-08-02 | 9.95 | 11.15 | 11.90 | -1.60 | -13.85% | 33 | 319 | 49.07% |
| NVDA240809P00131000 | 2024-06-27 3:44PM EDT | 2024-08-09 | 12.26 | 10.90 | 13.75 | +12.26 | - | - | 10 | 56.29% |
| NVDA250221P00131000 | 2024-06-26 11:23AM EDT | 2025-02-21 | 22.79 | 22.25 | 23.20 | 0.00 | - | 80 | 102 | 47.34% |
© 2024 Yahoo. All rights reserved.