NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00214000 | 2024-06-27 11:53AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,208 | 77.34% |
| NVDA240816C00214000 | 2024-06-27 3:18PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.12 | 0.00 | - | 11 | 143 | 63.48% |
| NVDA240920C00214000 | 2024-06-28 12:19PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.55 | -0.21 | -28.00% | 1 | 141 | 60.94% |
| NVDA241018C00214000 | 2024-06-28 12:05PM EDT | 2024-10-18 | 0.91 | 0.84 | 0.88 | +0.01 | +1.11% | 3 | 153 | 57.47% |
| NVDA241115C00214000 | 2024-06-25 3:37PM EDT | 2024-11-15 | 1.78 | 1.32 | 1.38 | 0.00 | - | 100 | 122 | 56.24% |
| NVDA241220C00214000 | 2024-06-27 10:08AM EDT | 2024-12-20 | 2.44 | 2.17 | 2.26 | 0.00 | - | 1 | 30 | 56.26% |
| NVDA250117C00214000 | 2024-06-26 9:48AM EDT | 2025-01-17 | 3.60 | 2.65 | 2.80 | 0.00 | - | 1 | 47 | 55.01% |
| NVDA250221C00214000 | 2024-06-25 12:05PM EDT | 2025-02-21 | 4.30 | 3.65 | 3.75 | 0.00 | - | 5 | 113 | 55.15% |
| NVDA250321C00214000 | 2024-06-20 9:52AM EDT | 2025-03-21 | 8.55 | 4.30 | 4.45 | 0.00 | - | 2 | 4 | 54.75% |
| NVDA250620C00214000 | 2024-06-25 11:38AM EDT | 2025-06-20 | 7.60 | 6.65 | 7.00 | 0.00 | - | 3 | 73 | 54.43% |
| NVDA250919C00214000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 10.12 | 9.10 | 9.75 | 0.00 | - | 1 | 4 | 54.58% |
| NVDA251219C00214000 | 2024-06-21 9:42AM EDT | 2025-12-19 | 14.20 | 11.80 | 12.10 | 0.00 | - | 5 | 667 | 54.66% |
| NVDA260116C00214000 | 2024-06-25 1:20PM EDT | 2026-01-16 | 13.27 | 12.55 | 12.80 | 0.00 | - | 2 | 714 | 54.61% |
| NVDA260618C00214000 | 2024-06-18 12:05PM EDT | 2026-06-18 | 21.63 | 16.60 | 17.15 | 0.00 | - | 4 | 4 | 55.02% |
| NVDA261218C00214000 | 2024-06-20 1:23PM EDT | 2026-12-18 | 26.20 | 21.20 | 21.85 | 0.00 | - | 1 | 10 | 55.33% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00214000 | 2024-06-25 10:02AM EDT | 2025-02-21 | 92.40 | 88.95 | 94.00 | 0.00 | - | 4 | 3 | 54.53% |
| NVDA250620P00214000 | 2024-05-29 3:57PM EDT | 2025-06-20 | 99.46 | 87.90 | 93.70 | 0.00 | - | - | 0 | 43.45% |
© 2024 Yahoo. All rights reserved.