NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00016000 | 2024-06-06 11:17AM EDT | 2024-07-19 | 104.92 | 106.70 | 107.95 | 0.00 | - | - | 20 | 448.44% |
| NVDA240816C00016000 | 2024-06-24 12:48PM EDT | 2024-08-16 | 104.45 | 106.80 | 108.10 | 0.00 | - | 20 | 20 | 305.66% |
| NVDA240920C00016000 | 2024-06-28 3:26PM EDT | 2024-09-20 | 108.42 | 106.90 | 108.30 | -8.16 | -7.00% | 50 | 240 | 168.75% |
| NVDA241115C00016000 | 2024-06-11 12:45PM EDT | 2024-11-15 | 104.98 | 107.00 | 108.75 | 0.00 | - | - | 11 | 164.55% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 105.75 | 107.25 | 108.80 | 0.00 | - | - | 130 | 156.45% |
| NVDA250117C00016000 | 2024-06-26 1:28PM EDT | 2025-01-17 | 108.28 | 107.35 | 108.85 | 0.00 | - | 1,250 | 3,445 | 149.02% |
| NVDA250620C00016000 | 2024-06-26 3:24PM EDT | 2025-06-20 | 109.25 | 106.60 | 109.65 | 0.00 | - | 1 | 1,860 | 113.09% |
| NVDA251219C00016000 | 2024-06-10 10:06AM EDT | 2025-12-19 | 104.60 | 106.05 | 111.05 | 0.00 | - | - | 1,830 | 102.52% |
| NVDA260116C00016000 | 2024-06-11 2:02PM EDT | 2026-01-16 | 106.50 | 106.55 | 110.75 | 0.00 | - | - | 310 | 102.00% |
| NVDA260618C00016000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 39.09 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00016000 | 2024-06-21 3:54PM EDT | 2026-12-18 | 113.00 | 106.00 | 112.05 | 0.00 | - | 10 | 300 | 86.40% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00016000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 275.00% |
| NVDA240816P00016000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 30 | 268.36% |
| NVDA240920P00016000 | 2024-06-18 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 1,630 | 183.98% |
| NVDA241115P00016000 | 2024-06-06 12:50PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 580 | 114.06% |
| NVDA241220P00016000 | 2024-06-18 2:25PM EDT | 2024-12-20 | 0.02 | 0.03 | 0.06 | 0.00 | - | 2 | 902 | 113.28% |
| NVDA250117P00016000 | 2024-06-28 2:22PM EDT | 2025-01-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 11,918 | 96.88% |
| NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 0.04 | 0.03 | 0.16 | 0.00 | - | - | 1,401 | 86.13% |
| NVDA251219P00016000 | 2024-06-11 2:22PM EDT | 2025-12-19 | 0.09 | 0.11 | 0.15 | 0.00 | - | - | 7,060 | 72.95% |
| NVDA260116P00016000 | 2024-06-11 2:17PM EDT | 2026-01-16 | 0.10 | 0.12 | 0.15 | 0.00 | - | - | 9,770 | 71.48% |
| NVDA260618P00016000 | 2024-06-20 10:38AM EDT | 2026-06-18 | 0.17 | 0.17 | 0.22 | 0.00 | - | 1 | 271 | 66.70% |
| NVDA261218P00016000 | 2024-06-28 12:24PM EDT | 2026-12-18 | 0.24 | 0.24 | 0.31 | -0.02 | -7.69% | 2 | 283 | 62.65% |
© 2024 Yahoo. All rights reserved.