NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:216.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00216000 | 2024-06-28 9:36AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 563 | 78.13% |
| NVDA240816C00216000 | 2024-07-02 11:38AM EDT | 2024-08-16 | 0.06 | 0.07 | 0.10 | 0.00 | - | 10 | 350 | 61.52% |
| NVDA240920C00216000 | 2024-07-03 12:52PM EDT | 2024-09-20 | 0.51 | 0.52 | 0.54 | +0.16 | +45.71% | 34 | 0 | 59.52% |
| NVDA241018C00216000 | 2024-07-03 11:44AM EDT | 2024-10-18 | 0.80 | 0.87 | 0.91 | +0.16 | +25.00% | 10 | 0 | 56.18% |
| NVDA241115C00216000 | 2024-07-03 11:20AM EDT | 2024-11-15 | 1.25 | 1.40 | 1.45 | +0.20 | +19.05% | 3 | 760 | 55.09% |
| NVDA241220C00216000 | 2024-07-01 3:14PM EDT | 2024-12-20 | 2.01 | 2.31 | 2.36 | 0.00 | - | 2 | 0 | 55.07% |
| NVDA250117C00216000 | 2024-06-28 10:17AM EDT | 2025-01-17 | 3.10 | 2.88 | 2.94 | 0.00 | - | 1 | 0 | 54.00% |
| NVDA250221C00216000 | 2024-06-25 12:55PM EDT | 2025-02-21 | 3.80 | 3.90 | 4.00 | 0.00 | - | 1 | 301 | 54.18% |
| NVDA250321C00216000 | 2024-06-24 3:46PM EDT | 2025-03-21 | 3.98 | 4.55 | 4.75 | 0.00 | - | 3 | 0 | 53.74% |
| NVDA250620C00216000 | 2024-06-25 3:50PM EDT | 2025-06-20 | 7.35 | 7.15 | 7.35 | 0.00 | - | 21 | 0 | 53.52% |
| NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 2025-09-19 | 7.53 | 9.60 | 10.10 | 0.00 | - | - | 2 | 53.43% |
| NVDA251219C00216000 | 2024-06-26 12:19PM EDT | 2025-12-19 | 12.42 | 12.35 | 12.60 | 0.00 | - | 21 | 0 | 53.56% |
| NVDA260116C00216000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 10.87 | 12.95 | 13.30 | 0.00 | - | - | 0 | 53.35% |
| NVDA260618C00216000 | 2024-06-24 9:45AM EDT | 2026-06-18 | 17.65 | 17.15 | 17.60 | 0.00 | - | 2 | 0 | 53.69% |
| NVDA261218C00216000 | 2024-07-03 12:53PM EDT | 2026-12-18 | 21.95 | 21.95 | 22.40 | -0.95 | -4.15% | 20 | 0 | 54.08% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 2024-09-20 | 94.86 | 87.30 | 88.25 | 0.00 | - | - | 0 | 59.62% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 76.40 | 87.25 | 88.30 | 0.00 | - | - | 0 | 52.05% |
| NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 2025-03-21 | 101.22 | 91.00 | 96.25 | 0.00 | - | - | 0 | 58.01% |
| NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 103.84 | 93.20 | 98.60 | 0.00 | - | - | 0 | 55.63% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 2026-12-18 | 100.10 | 90.95 | 96.90 | 0.00 | - | - | 10 | 36.60% |
© 2024 Yahoo. All rights reserved.