NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:213.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00213000 | 2024-06-28 10:14AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.21 | 0.00 | - | 54 | 323 | 97.66% |
| NVDA240816C00213000 | 2024-06-28 3:32PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 15 | 373 | 63.67% |
| NVDA240920C00213000 | 2024-06-28 3:37PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.55 | -0.06 | -9.68% | 4 | 614 | 60.60% |
| NVDA241018C00213000 | 2024-06-27 10:46AM EDT | 2024-10-18 | 1.06 | 0.86 | 0.90 | 0.00 | - | 51 | 567 | 57.35% |
| NVDA241115C00213000 | 2024-06-28 10:05AM EDT | 2024-11-15 | 1.70 | 1.35 | 1.41 | +0.05 | +3.03% | 1 | 165 | 56.15% |
| NVDA241220C00213000 | 2024-06-27 11:34AM EDT | 2024-12-20 | 2.43 | 2.22 | 2.30 | 0.00 | - | 1 | 67 | 56.20% |
| NVDA250117C00213000 | 2024-06-26 11:00AM EDT | 2025-01-17 | 3.15 | 2.70 | 2.85 | 0.00 | - | 1 | 38 | 54.94% |
| NVDA250221C00213000 | 2024-06-28 10:30AM EDT | 2025-02-21 | 4.30 | 3.70 | 3.85 | +0.72 | +20.11% | 3 | 150 | 55.16% |
| NVDA250321C00213000 | 2024-06-20 10:05AM EDT | 2025-03-21 | 8.65 | 4.25 | 4.60 | 0.00 | - | 20 | 71 | 54.64% |
| NVDA250620C00213000 | 2024-06-24 2:55PM EDT | 2025-06-20 | 6.50 | 6.85 | 7.10 | 0.00 | - | 38 | 166 | 54.57% |
| NVDA250919C00213000 | 2024-06-27 12:58PM EDT | 2025-09-19 | 9.93 | 9.20 | 9.65 | 0.00 | - | 5 | 11 | 54.33% |
| NVDA251219C00213000 | 2024-06-25 3:57PM EDT | 2025-12-19 | 13.11 | 11.95 | 12.25 | 0.00 | - | 1 | 421 | 54.71% |
| NVDA260116C00213000 | 2024-06-25 2:02PM EDT | 2026-01-16 | 13.55 | 12.70 | 12.95 | 0.00 | - | 2 | 229 | 54.66% |
| NVDA260618C00213000 | 2024-06-20 2:03PM EDT | 2026-06-18 | 21.65 | 16.75 | 17.35 | 0.00 | - | 4 | 20 | 55.08% |
| NVDA261218C00213000 | 2024-06-18 2:07PM EDT | 2026-12-18 | 27.66 | 21.35 | 22.00 | 0.00 | - | 1 | 66 | 55.34% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00213000 | 2024-06-24 12:02PM EDT | 2025-02-21 | 92.95 | 88.50 | 91.60 | 0.00 | - | 180 | 180 | 47.60% |
| NVDA250321P00213000 | 2024-06-05 10:24AM EDT | 2025-03-21 | 93.47 | 88.10 | 93.40 | 0.00 | - | - | 0 | 52.87% |
© 2024 Yahoo. All rights reserved.