NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:212.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00212000 | 2024-07-02 12:10PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,959 | 75.00% |
| NVDA240816C00212000 | 2024-07-03 12:44PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 24 | 5,815 | 60.74% |
| NVDA240920C00212000 | 2024-07-03 12:45PM EDT | 2024-09-20 | 0.55 | 0.58 | 0.59 | +0.16 | +41.03% | 56 | 18,453 | 58.84% |
| NVDA241018C00212000 | 2024-07-03 11:05AM EDT | 2024-10-18 | 0.80 | 0.97 | 1.01 | +0.09 | +12.68% | 17 | 0 | 55.81% |
| NVDA241115C00212000 | 2024-07-03 12:28PM EDT | 2024-11-15 | 1.55 | 1.54 | 1.60 | +0.13 | +9.15% | 29 | 0 | 54.81% |
| NVDA241220C00212000 | 2024-07-03 12:59PM EDT | 2024-12-20 | 2.56 | 2.53 | 2.58 | +0.63 | +32.64% | 61 | 2,655 | 54.94% |
| NVDA250117C00212000 | 2024-07-03 11:25AM EDT | 2025-01-17 | 3.18 | 3.10 | 3.20 | +0.71 | +28.74% | 23 | 7,633 | 53.83% |
| NVDA250221C00212000 | 2024-07-03 9:59AM EDT | 2025-02-21 | 3.80 | 4.20 | 4.35 | +0.50 | +15.15% | 3 | 614 | 54.18% |
| NVDA250321C00212000 | 2024-07-03 11:40AM EDT | 2025-03-21 | 4.70 | 4.95 | 5.10 | +0.50 | +11.90% | 5 | 0 | 53.82% |
| NVDA250620C00212000 | 2024-07-01 9:55AM EDT | 2025-06-20 | 6.29 | 7.60 | 7.75 | 0.00 | - | 1 | 0 | 53.50% |
| NVDA250919C00212000 | 2024-07-03 12:58PM EDT | 2025-09-19 | 10.40 | 10.25 | 10.50 | +0.80 | +8.33% | 1 | 1,280 | 53.50% |
| NVDA251219C00212000 | 2024-06-24 12:03PM EDT | 2025-12-19 | 12.30 | 12.85 | 13.20 | 0.00 | - | 6 | 441 | 53.59% |
| NVDA260116C00212000 | 2024-07-02 11:18AM EDT | 2026-01-16 | 11.75 | 13.55 | 13.80 | 0.00 | - | 2 | 1,933 | 53.37% |
| NVDA260618C00212000 | 2024-06-24 10:56AM EDT | 2026-06-18 | 16.64 | 17.80 | 18.15 | 0.00 | - | 1 | 209 | 53.71% |
| NVDA261218C00212000 | 2024-07-02 3:39PM EDT | 2026-12-18 | 20.40 | 22.65 | 23.00 | 0.00 | - | 1 | 1,150 | 54.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00212000 | 2024-06-25 10:39AM EDT | 2024-09-20 | 90.20 | 83.30 | 84.25 | 0.00 | - | 2 | 0 | 57.91% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 83.25 | 84.30 | 0.00 | - | - | 0 | 50.56% |
| NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 101.00 | 86.85 | 88.20 | 0.00 | - | - | 0 | 56.84% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 83.80 | 84.80 | 0.00 | - | 2 | 0 | 38.60% |
| NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 2025-03-21 | 90.65 | 84.30 | 84.90 | 0.00 | - | 2 | 0 | 37.15% |
| NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 2025-06-20 | 80.20 | 83.30 | 88.15 | 0.00 | - | 1 | 51 | 44.62% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 84.40 | 89.30 | 0.00 | - | - | 0 | 38.98% |
© 2024 Yahoo. All rights reserved.