NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00002000 | 2024-07-01 10:27AM EDT | 2024-07-19 | 119.90 | 126.00 | 126.50 | 0.00 | - | 40 | 0 | 1,025.00% |
| NVDA240920C00002000 | 2024-06-20 12:17PM EDT | 2024-09-20 | 134.50 | 126.05 | 126.55 | 0.00 | - | 2 | 0 | 331.25% |
| NVDA241115C00002000 | 2024-06-18 10:46AM EDT | 2024-11-15 | 130.93 | 126.00 | 126.75 | 0.00 | - | - | 2 | 307.03% |
| NVDA241220C00002000 | 2024-06-10 10:34AM EDT | 2024-12-20 | 118.59 | 126.05 | 126.80 | 0.00 | - | - | 0 | 292.19% |
| NVDA250117C00002000 | 2024-06-24 9:49AM EDT | 2025-01-17 | 120.00 | 126.15 | 126.85 | 0.00 | - | 10 | 320 | 291.41% |
| NVDA250221C00002000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00002000 | 2024-06-24 9:45AM EDT | 2025-06-20 | 121.00 | 125.85 | 127.40 | 0.00 | - | 50 | 0 | 239.45% |
| NVDA260116C00002000 | 2024-06-14 1:47PM EDT | 2026-01-16 | 131.05 | 125.75 | 127.80 | 0.00 | - | 1 | 0 | 206.25% |
| NVDA260618C00002000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 78.60 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00002000 | 2024-07-03 12:30PM EDT | 2026-12-18 | 126.40 | 125.20 | 128.35 | +3.63 | +2.96% | 3 | 13 | 163.28% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00002000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22,161 | 306.25% |
| NVDA241220P00002000 | 2024-06-25 2:00PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 209.38% |
| NVDA250117P00002000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8,270 | 181.25% |
| NVDA250221P00002000 | 2024-06-24 9:35AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8,630 | 168.75% |
| NVDA251219P00002000 | 2024-06-10 11:29AM EDT | 2025-12-19 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 0 | 142.97% |
| NVDA260116P00002000 | 2024-06-20 12:57PM EDT | 2026-01-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 120.31% |
| NVDA260618P00002000 | 2024-06-10 2:56PM EDT | 2026-06-18 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 0 | 153.32% |
| NVDA261218P00002000 | 2024-06-28 3:13PM EDT | 2026-12-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 95.31% |
© 2024 Yahoo. All rights reserved.