NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00017000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 96.68 | 104.40 | 107.50 | 0.00 | - | - | 10 | 509.77% |
| NVDA240816C00017000 | 2024-06-12 9:45AM EDT | 2024-08-16 | 107.93 | 106.05 | 107.25 | 0.00 | - | - | 30 | 231.64% |
| NVDA240920C00017000 | 2024-06-28 11:53AM EDT | 2024-09-20 | 109.75 | 105.80 | 107.35 | +5.60 | +5.38% | 24 | 290 | 154.69% |
| NVDA241115C00017000 | 2024-06-28 3:26PM EDT | 2024-11-15 | 107.67 | 106.15 | 107.75 | +4.83 | +4.70% | 50 | 20 | 164.84% |
| NVDA241220C00017000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 102.40 | 106.30 | 107.75 | 0.00 | - | 1 | 99 | 151.66% |
| NVDA250117C00017000 | 2024-06-20 12:11PM EDT | 2025-01-17 | 120.25 | 106.40 | 108.00 | 0.00 | - | 8 | 3,951 | 148.83% |
| NVDA250620C00017000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 108.20 | 105.70 | 108.85 | 0.00 | - | 10 | 690 | 114.45% |
| NVDA251219C00017000 | 2024-06-18 12:39PM EDT | 2025-12-19 | 119.37 | 104.65 | 110.55 | 0.00 | - | 1 | 198 | 100.34% |
| NVDA260116C00017000 | 2024-06-24 2:25PM EDT | 2026-01-16 | 103.56 | 105.65 | 109.85 | 0.00 | - | 10 | 616 | 100.68% |
| NVDA260618C00017000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.83 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00017000 | 2024-06-25 11:47AM EDT | 2026-12-18 | 110.00 | 101.00 | 112.70 | 0.00 | - | 10 | 90 | 61.72% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00017000 | 2024-06-20 2:14PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 3,230 | 178.13% |
| NVDA241115P00017000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00017000 | 2024-06-28 2:35PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 1,101 | 105.47% |
| NVDA250117P00017000 | 2024-06-28 2:23PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 8,986 | 96.09% |
| NVDA250620P00017000 | 2024-06-11 2:04PM EDT | 2025-06-20 | 0.04 | 0.07 | 0.09 | 0.00 | - | - | 3,590 | 81.84% |
| NVDA251219P00017000 | 2024-06-28 3:25PM EDT | 2025-12-19 | 0.12 | 0.08 | 0.16 | +0.02 | +20.00% | 1 | 3,030 | 70.02% |
| NVDA260116P00017000 | 2024-06-13 11:35AM EDT | 2026-01-16 | 0.10 | 0.09 | 0.16 | 0.00 | - | 1 | 2,621 | 68.56% |
| NVDA260618P00017000 | 2024-06-26 3:38PM EDT | 2026-06-18 | 0.21 | 0.20 | 0.25 | 0.00 | - | 2 | 652 | 66.02% |
| NVDA261218P00017000 | 2024-06-28 12:25PM EDT | 2026-12-18 | 0.23 | 0.20 | 0.34 | -0.05 | -17.86% | 2 | 4,212 | 60.55% |
© 2024 Yahoo. All rights reserved.