NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00014000 | 2024-06-10 3:48PM EDT | 2024-08-16 | 108.40 | 114.15 | 114.60 | 0.00 | - | - | 0 | 264.84% |
| NVDA240920C00014000 | 2024-06-11 3:03PM EDT | 2024-09-20 | 107.20 | 114.20 | 114.70 | 0.00 | - | - | 0 | 213.28% |
| NVDA241220C00014000 | 2024-06-18 3:46PM EDT | 2024-12-20 | 121.85 | 114.35 | 115.15 | 0.00 | - | 15 | 0 | 170.21% |
| NVDA250117C00014000 | 2024-07-03 12:14PM EDT | 2025-01-17 | 113.35 | 114.55 | 115.25 | +2.20 | +1.98% | 1 | 4,910 | 165.82% |
| NVDA250620C00014000 | 2024-06-17 11:09AM EDT | 2025-06-20 | 118.50 | 114.50 | 116.05 | 0.00 | - | 6 | 0 | 136.72% |
| NVDA251219C00014000 | 2024-06-25 3:16PM EDT | 2025-12-19 | 112.62 | 114.45 | 116.90 | 0.00 | - | 10 | 0 | 119.78% |
| NVDA260116C00014000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 55.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00014000 | 2024-07-03 9:30AM EDT | 2026-12-18 | 110.05 | 113.75 | 118.40 | -4.95 | -4.30% | 1 | 0 | 98.34% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00014000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 156.25% |
| NVDA241115P00014000 | 2024-05-31 12:12PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 90 | 125.00% |
| NVDA241220P00014000 | 2024-06-06 3:07PM EDT | 2024-12-20 | 0.01 | 0.01 | 0.07 | 0.00 | - | - | 2,950 | 121.88% |
| NVDA250117P00014000 | 2024-06-11 12:11PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.09 | 0.00 | - | - | 0 | 116.02% |
| NVDA250620P00014000 | 2024-07-02 9:56AM EDT | 2025-06-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 0 | 85.94% |
| NVDA251219P00014000 | 2024-06-13 11:43AM EDT | 2025-12-19 | 0.05 | 0.06 | 0.15 | 0.00 | - | 1 | 2,981 | 76.95% |
| NVDA260116P00014000 | 2024-06-13 11:38AM EDT | 2026-01-16 | 0.07 | 0.07 | 0.18 | 0.00 | - | 4 | 0 | 76.76% |
| NVDA260618P00014000 | 2024-06-13 11:35AM EDT | 2026-06-18 | 0.09 | 0.09 | 0.19 | 0.00 | - | 1 | 0 | 69.14% |
| NVDA261218P00014000 | 2024-07-02 12:56PM EDT | 2026-12-18 | 0.23 | 0.15 | 0.23 | 0.00 | - | 1 | 292 | 64.26% |
© 2024 Yahoo. All rights reserved.