NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2120.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02120000 | 2024-06-07 3:24PM EDT | 2024-07-19 | 1.06 | 0.96 | 1.13 | -0.43 | -28.86% | 26 | 541 | 536.91% |
| NVDA240816C02120000 | 2024-06-07 1:39PM EDT | 2024-08-16 | 2.68 | 2.28 | 2.47 | -0.09 | -3.25% | 36 | 729 | 359.52% |
| NVDA240920C02120000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.85 | -0.60 | -9.52% | 35 | 2,513 | 307.15% |
| NVDA241018C02120000 | 2024-06-07 2:24PM EDT | 2024-10-18 | 8.19 | 7.85 | 8.30 | -1.01 | -10.98% | 1 | 157 | 280.65% |
| NVDA241115C02120000 | 2024-06-07 9:43AM EDT | 2024-11-15 | 12.00 | 11.30 | 12.20 | +0.66 | +5.82% | 1 | 66 | 269.12% |
| NVDA241220C02120000 | 2024-06-07 3:42PM EDT | 2024-12-20 | 19.00 | 17.85 | 18.55 | -0.78 | -3.94% | 5 | 287 | 264.69% |
| NVDA250117C02120000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 22.70 | 21.75 | 22.75 | -0.70 | -2.99% | 8 | 855 | 258.03% |
| NVDA250221C02120000 | 2024-06-07 3:06PM EDT | 2025-02-21 | 30.78 | 29.45 | 30.65 | +0.03 | +0.10% | 60 | 34 | 258.75% |
| NVDA250321C02120000 | 2024-06-06 3:57PM EDT | 2025-03-21 | 38.42 | 35.40 | 36.65 | 0.00 | - | 9 | 83 | 258.75% |
| NVDA250620C02120000 | 2024-06-07 3:55PM EDT | 2025-06-20 | 57.50 | 56.70 | 58.20 | -0.35 | -0.61% | 5 | 83 | 265.76% |
| NVDA250919C02120000 | 2024-06-06 10:17AM EDT | 2025-09-19 | 78.95 | 78.20 | 80.90 | 0.00 | - | 1 | 187 | 280.27% |
| NVDA251219C02120000 | 2024-06-06 9:46AM EDT | 2025-12-19 | 114.21 | 101.75 | 104.20 | 0.00 | - | 3 | 45 | 311.85% |
| NVDA260116C02120000 | 2024-06-06 10:08AM EDT | 2026-01-16 | 113.20 | 108.10 | 110.25 | 0.00 | - | 1 | 189 | 324.81% |
| NVDA260618C02120000 | 2024-06-05 3:10PM EDT | 2026-06-18 | 150.00 | 145.00 | 148.10 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA261218C02120000 | 2024-06-07 1:33PM EDT | 2026-12-18 | 190.00 | 185.50 | 189.70 | +4.60 | +2.48% | 1 | 129 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P02120000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 1,010.00 | 906.25 | 916.85 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321P02120000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 967.42 | 905.80 | 919.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02120000 | 2024-06-07 1:15PM EDT | 2025-06-20 | 910.35 | 908.65 | 925.65 | -17.78 | -1.92% | 6 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.