NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00191000 | 2024-06-28 1:11PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 3,289 | 69.92% |
| NVDA240816C00191000 | 2024-06-28 1:55PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 32 | 600 | 58.40% |
| NVDA240920C00191000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.09 | -0.18 | -14.40% | 24 | 370 | 58.37% |
| NVDA241018C00191000 | 2024-06-28 9:56AM EDT | 2024-10-18 | 1.95 | 1.62 | 1.68 | +0.01 | +0.52% | 1 | 421 | 55.73% |
| NVDA241115C00191000 | 2024-06-27 10:14AM EDT | 2024-11-15 | 2.91 | 2.41 | 2.48 | 0.00 | - | 1 | 229 | 55.07% |
| NVDA241220C00191000 | 2024-06-28 10:00AM EDT | 2024-12-20 | 4.26 | 3.65 | 3.80 | +0.26 | +6.50% | 1 | 521 | 55.58% |
| NVDA250117C00191000 | 2024-06-28 10:17AM EDT | 2025-01-17 | 5.14 | 4.35 | 4.50 | +0.24 | +4.90% | 1 | 296 | 54.47% |
| NVDA250221C00191000 | 2024-06-28 3:53PM EDT | 2025-02-21 | 5.90 | 5.65 | 5.80 | -1.10 | -15.71% | 1 | 523 | 54.85% |
| NVDA250321C00191000 | 2024-06-25 11:56AM EDT | 2025-03-21 | 7.40 | 6.50 | 6.70 | 0.00 | - | 1 | 1,081 | 54.60% |
| NVDA250620C00191000 | 2024-06-28 12:41PM EDT | 2025-06-20 | 9.42 | 9.50 | 9.70 | -0.60 | -5.99% | 46 | 475 | 54.57% |
| NVDA251219C00191000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 20.93 | 15.20 | 15.55 | 0.00 | - | 6 | 244 | 54.97% |
| NVDA260116C00191000 | 2024-06-18 3:33PM EDT | 2026-01-16 | 21.88 | 16.00 | 16.30 | 0.00 | - | 7 | 661 | 54.91% |
| NVDA260618C00191000 | 2024-06-14 1:14PM EDT | 2026-06-18 | 24.12 | 20.35 | 20.90 | 0.00 | - | 12 | 91 | 55.37% |
| NVDA261218C00191000 | 2024-06-21 9:53AM EDT | 2026-12-18 | 26.95 | 25.05 | 25.75 | 0.00 | - | 10 | 222 | 55.64% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00191000 | 2024-06-24 3:04PM EDT | 2024-12-20 | 71.80 | 67.35 | 68.80 | 0.00 | - | 1 | 1 | 42.44% |
| NVDA250117P00191000 | 2024-06-20 10:43AM EDT | 2025-01-17 | 56.65 | 67.55 | 69.65 | 0.00 | - | 2 | 0 | 44.42% |
| NVDA250221P00191000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 101.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00191000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 105.30 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.