NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02100000 | 2024-06-07 3:11PM EDT | 2024-07-19 | 1.17 | 1.01 | 1.18 | -0.40 | -25.48% | 53 | 336 | 488.67% |
| NVDA240816C02100000 | 2024-06-07 3:54PM EDT | 2024-08-16 | 2.50 | 2.38 | 2.54 | -0.44 | -14.97% | 11 | 250 | 350.20% |
| NVDA240920C02100000 | 2024-06-07 3:47PM EDT | 2024-09-20 | 6.30 | 6.00 | 6.15 | -0.65 | -9.35% | 67 | 394 | 306.71% |
| NVDA241018C02100000 | 2024-06-07 3:52PM EDT | 2024-10-18 | 8.60 | 8.30 | 8.70 | -0.65 | -7.03% | 18 | 59 | 281.99% |
| NVDA241115C02100000 | 2024-06-07 10:30AM EDT | 2024-11-15 | 12.60 | 12.20 | 12.70 | -0.38 | -2.93% | 1 | 13 | 272.27% |
| NVDA241220C02100000 | 2024-06-07 12:17PM EDT | 2024-12-20 | 19.40 | 18.75 | 19.35 | -0.10 | -0.51% | 2 | 140 | 268.53% |
| NVDA250117C02100000 | 2024-06-07 3:23PM EDT | 2025-01-17 | 23.44 | 23.00 | 23.70 | -0.81 | -3.34% | 16 | 142 | 262.77% |
| NVDA250221C02100000 | 2024-06-07 9:58AM EDT | 2025-02-21 | 31.00 | 30.60 | 31.85 | -0.97 | -3.03% | 5 | 180 | 263.85% |
| NVDA250321C02100000 | 2024-06-07 2:13PM EDT | 2025-03-21 | 36.82 | 36.80 | 37.95 | -2.83 | -7.14% | 29 | 35 | 264.47% |
| NVDA250620C02100000 | 2024-06-07 3:25PM EDT | 2025-06-20 | 59.40 | 58.65 | 60.00 | +0.50 | +0.85% | 2 | 42 | 273.83% |
| NVDA250919C02100000 | 2024-06-07 9:57AM EDT | 2025-09-19 | 81.00 | 80.85 | 83.15 | +2.00 | +2.53% | 1 | 22 | 292.46% |
| NVDA251219C02100000 | 2024-06-06 3:15PM EDT | 2025-12-19 | 105.59 | 104.35 | 106.60 | 0.00 | - | 5 | 131 | 334.09% |
| NVDA260116C02100000 | 2024-06-06 1:02PM EDT | 2026-01-16 | 108.63 | 110.70 | 112.60 | 0.00 | - | 19 | 125 | 354.33% |
| NVDA260618C02100000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 147.60 | 148.00 | 150.85 | +0.60 | +0.41% | 1 | 15 | 0.00% |
| NVDA261218C02100000 | 2024-06-07 9:47AM EDT | 2026-12-18 | 186.40 | 188.90 | 192.60 | -1.17 | -0.62% | 4 | 64 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P02100000 | 2024-06-07 12:10PM EDT | 2024-08-16 | 905.41 | 887.60 | 895.80 | +905.41 | - | 2 | 0 | 0.00% |
| NVDA240920P02100000 | 2024-06-07 12:09PM EDT | 2024-09-20 | 906.10 | 887.55 | 895.60 | +906.10 | - | 5 | 0 | 0.00% |
| NVDA250221P02100000 | 2024-05-29 2:56PM EDT | 2025-02-21 | 949.12 | 887.60 | 896.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02100000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 947.78 | 886.05 | 899.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02100000 | 2024-05-29 2:02PM EDT | 2025-06-20 | 952.18 | 890.20 | 904.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P02100000 | 2024-05-31 10:51AM EDT | 2026-01-16 | 1,010.74 | 901.35 | 916.30 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.