NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00018000 | 2024-07-03 9:53AM EDT | 2024-07-19 | 104.68 | 110.05 | 110.55 | +2.03 | +1.98% | 10 | 60 | 328.13% |
| NVDA240816C00018000 | 2024-06-26 12:10PM EDT | 2024-08-16 | 107.27 | 110.15 | 110.65 | 0.00 | - | 10 | 50 | 241.02% |
| NVDA240920C00018000 | 2024-07-03 9:53AM EDT | 2024-09-20 | 104.98 | 110.25 | 110.75 | -1.43 | -1.34% | 10 | 150 | 195.31% |
| NVDA241115C00018000 | 2024-07-01 10:08AM EDT | 2024-11-15 | 104.00 | 110.35 | 111.10 | 0.00 | - | 2 | 0 | 166.80% |
| NVDA241220C00018000 | 2024-06-13 12:55PM EDT | 2024-12-20 | 110.14 | 110.50 | 111.20 | 0.00 | - | 5 | 0 | 155.27% |
| NVDA250117C00018000 | 2024-07-02 3:37PM EDT | 2025-01-17 | 105.00 | 110.65 | 111.40 | 0.00 | - | 1 | 0 | 151.17% |
| NVDA250620C00018000 | 2024-07-02 1:39PM EDT | 2025-06-20 | 106.14 | 110.70 | 112.25 | 0.00 | - | 100 | 3,249 | 125.00% |
| NVDA251219C00018000 | 2024-06-12 12:36PM EDT | 2025-12-19 | 109.70 | 110.75 | 113.25 | 0.00 | - | - | 0 | 110.45% |
| NVDA260116C00018000 | 2024-06-21 3:42PM EDT | 2026-01-16 | 110.17 | 111.10 | 113.15 | 0.00 | - | 20 | 510 | 109.57% |
| NVDA260618C00018000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 69.79 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00018000 | 2024-06-25 11:57AM EDT | 2026-12-18 | 110.00 | 110.70 | 115.00 | 0.00 | - | 10 | 0 | 94.74% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00018000 | 2024-06-12 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 139.06% |
| NVDA241115P00018000 | 2024-06-25 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 115.63% |
| NVDA241220P00018000 | 2024-06-28 2:50PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 0 | 107.81% |
| NVDA250117P00018000 | 2024-06-28 3:01PM EDT | 2025-01-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 78,650 | 97.27% |
| NVDA250620P00018000 | 2024-07-02 3:24PM EDT | 2025-06-20 | 0.09 | 0.05 | 0.12 | 0.00 | - | 375 | 0 | 81.64% |
| NVDA251219P00018000 | 2024-06-24 2:56PM EDT | 2025-12-19 | 0.14 | 0.10 | 0.19 | 0.00 | - | 1 | 4,040 | 70.90% |
| NVDA260116P00018000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 0.14 | 0.11 | 0.19 | 0.00 | - | 1 | 0 | 69.53% |
| NVDA260618P00018000 | 2024-07-02 10:57AM EDT | 2026-06-18 | 0.21 | 0.18 | 0.25 | 0.00 | - | 6 | 0 | 64.75% |
| NVDA261218P00018000 | 2024-07-03 11:08AM EDT | 2026-12-18 | 0.28 | 0.26 | 0.34 | +0.01 | +3.70% | 12 | 1,669 | 60.74% |
© 2024 Yahoo. All rights reserved.