NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00021000 | 2024-07-02 1:43PM EDT | 2024-07-19 | 101.97 | 107.05 | 107.55 | 0.00 | - | 10 | 61 | 303.13% |
| NVDA240816C00021000 | 2024-07-02 1:43PM EDT | 2024-08-16 | 102.02 | 107.15 | 107.70 | 0.00 | - | 10 | 0 | 227.34% |
| NVDA240920C00021000 | 2024-07-03 12:11PM EDT | 2024-09-20 | 106.30 | 107.30 | 107.80 | +4.15 | +4.06% | 6 | 0 | 185.35% |
| NVDA241018C00021000 | 2024-06-28 12:57PM EDT | 2024-10-18 | 103.14 | 107.30 | 108.00 | 0.00 | - | 9 | 0 | 167.19% |
| NVDA241115C00021000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 98.68 | 107.40 | 108.15 | 0.00 | - | - | 0 | 156.25% |
| NVDA241220C00021000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 81.75 | 102.00 | 111.00 | 0.00 | - | - | 1,960 | 222.66% |
| NVDA250117C00021000 | 2024-07-01 3:14PM EDT | 2025-01-17 | 104.40 | 107.75 | 108.50 | 0.00 | - | 7 | 8,776 | 142.43% |
| NVDA250221C00021000 | 2024-06-05 1:03PM EDT | 2025-02-21 | 100.78 | 107.85 | 108.75 | 0.00 | - | - | 0 | 136.38% |
| NVDA250620C00021000 | 2024-06-11 1:41PM EDT | 2025-06-20 | 100.77 | 107.90 | 109.40 | 0.00 | - | - | 0 | 118.31% |
| NVDA251219C00021000 | 2024-06-28 1:45PM EDT | 2025-12-19 | 105.00 | 108.05 | 110.50 | 0.00 | - | 1 | 839 | 105.13% |
| NVDA260116C00021000 | 2024-07-02 11:18AM EDT | 2026-01-16 | 102.97 | 108.35 | 110.40 | 0.00 | - | 40 | 0 | 103.76% |
| NVDA260618C00021000 | 2024-05-28 1:20PM EDT | 2026-06-18 | 95.46 | 103.55 | 107.65 | 0.00 | - | - | 130 | 64.60% |
| NVDA261218C00021000 | 2024-06-27 2:56PM EDT | 2026-12-18 | 107.10 | 108.70 | 111.90 | 0.00 | - | 7 | 0 | 90.82% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00021000 | 2024-06-24 2:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,468 | 171.88% |
| NVDA240920P00021000 | 2024-06-24 2:53PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,941 | 132.81% |
| NVDA241018P00021000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 0 | 117.19% |
| NVDA241115P00021000 | 2024-06-28 10:11AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.06 | 0.00 | - | 13 | 673 | 110.16% |
| NVDA241220P00021000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 0 | 98.44% |
| NVDA250117P00021000 | 2024-07-02 9:55AM EDT | 2025-01-17 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 17,155 | 96.48% |
| NVDA250221P00021000 | 2024-07-01 9:30AM EDT | 2025-02-21 | 0.06 | 0.03 | 0.11 | 0.00 | - | 8 | 1,212 | 90.43% |
| NVDA250620P00021000 | 2024-06-11 2:03PM EDT | 2025-06-20 | 0.07 | 0.06 | 0.14 | 0.00 | - | - | 10,741 | 76.76% |
| NVDA251219P00021000 | 2024-06-13 10:53AM EDT | 2025-12-19 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1 | 0 | 66.70% |
| NVDA260116P00021000 | 2024-07-03 11:48AM EDT | 2026-01-16 | 0.20 | 0.16 | 0.21 | +0.01 | +5.26% | 1 | 0 | 65.82% |
| NVDA260618P00021000 | 2024-06-20 10:33AM EDT | 2026-06-18 | 0.31 | 0.23 | 0.35 | 0.00 | - | 1 | 232 | 62.31% |
| NVDA261218P00021000 | 2024-06-28 12:26PM EDT | 2026-12-18 | 0.40 | 0.37 | 0.45 | 0.00 | - | 2 | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.