NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 112.98 | 109.10 | 109.70 | 0.00 | - | 1 | 24 | 234.38% |
| NVDA240920C00019000 | 2024-07-01 9:48AM EDT | 2024-09-20 | 101.43 | 109.30 | 109.75 | 0.00 | - | 2 | 0 | 192.97% |
| NVDA241115C00019000 | 2024-06-25 9:39AM EDT | 2024-11-15 | 101.17 | 109.35 | 110.10 | 0.00 | - | 2 | 110 | 162.11% |
| NVDA241220C00019000 | 2024-07-03 12:27PM EDT | 2024-12-20 | 109.32 | 109.50 | 110.25 | +4.90 | +4.69% | 1 | 0 | 151.95% |
| NVDA250117C00019000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 106.35 | 109.65 | 110.45 | 0.00 | - | 1 | 0 | 147.80% |
| NVDA250620C00019000 | 2024-07-01 11:28AM EDT | 2025-06-20 | 106.00 | 109.75 | 111.30 | 0.00 | - | 1 | 1,503 | 122.46% |
| NVDA251219C00019000 | 2024-06-11 11:58AM EDT | 2025-12-19 | 102.04 | 109.85 | 112.35 | 0.00 | - | - | 0 | 108.74% |
| NVDA260116C00019000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 87.30 | 100.00 | 116.55 | 0.00 | - | - | 300 | 168.36% |
| NVDA260618C00019000 | 2024-05-21 1:55PM EDT | 2026-06-18 | 78.17 | 111.55 | 116.95 | 0.00 | - | - | 100 | 127.49% |
| NVDA261218C00019000 | 2024-06-21 2:50PM EDT | 2026-12-18 | 110.45 | 110.40 | 113.60 | 0.00 | - | 4 | 0 | 93.38% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 181.25% |
| NVDA240920P00019000 | 2024-06-06 10:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 134.38% |
| NVDA241115P00019000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 770 | 112.50% |
| NVDA241220P00019000 | 2024-06-28 2:36PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,489 | 102.34% |
| NVDA250117P00019000 | 2024-07-01 3:53PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250620P00019000 | 2024-06-28 3:31PM EDT | 2025-06-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 4,270 | 78.91% |
| NVDA251219P00019000 | 2024-06-13 9:46AM EDT | 2025-12-19 | 0.15 | 0.12 | 0.19 | 0.00 | - | 10 | 0 | 69.63% |
| NVDA260116P00019000 | 2024-06-21 11:27AM EDT | 2026-01-16 | 0.19 | 0.12 | 0.20 | 0.00 | - | 9 | 1,711 | 68.16% |
| NVDA260618P00019000 | 2024-06-13 11:27AM EDT | 2026-06-18 | 0.19 | 0.20 | 0.27 | 0.00 | - | 1 | 311 | 63.77% |
| NVDA261218P00019000 | 2024-06-28 12:26PM EDT | 2026-12-18 | 0.31 | 0.29 | 0.37 | 0.00 | - | 2 | 434 | 59.86% |
© 2024 Yahoo. All rights reserved.