NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:217.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00217000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 322 | 96.48% |
| NVDA240816C00217000 | 2024-06-28 1:33PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1 | 242 | 64.84% |
| NVDA240920C00217000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 0.71 | 0.46 | 0.50 | 0.00 | - | 1 | 263 | 61.13% |
| NVDA241018C00217000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.09 | 0.77 | 0.84 | 0.00 | - | 16 | 38 | 57.86% |
| NVDA241115C00217000 | 2024-06-28 2:07PM EDT | 2024-11-15 | 1.30 | 1.23 | 1.28 | -0.11 | -7.80% | 1 | 105 | 56.41% |
| NVDA241220C00217000 | 2024-06-28 12:38PM EDT | 2024-12-20 | 2.05 | 2.04 | 2.12 | -0.26 | -11.26% | 1 | 43 | 56.40% |
| NVDA250117C00217000 | 2024-06-27 12:16PM EDT | 2025-01-17 | 2.74 | 2.53 | 2.61 | 0.00 | - | 3 | 157 | 55.12% |
| NVDA250221C00217000 | 2024-06-28 1:14PM EDT | 2025-02-21 | 3.60 | 3.45 | 3.55 | -0.10 | -2.70% | 2 | 9 | 55.20% |
| NVDA250321C00217000 | 2024-06-20 1:29PM EDT | 2025-03-21 | 6.00 | 4.00 | 4.30 | 0.00 | - | 1 | 61 | 54.77% |
| NVDA250620C00217000 | 2024-06-27 9:52AM EDT | 2025-06-20 | 7.15 | 6.45 | 6.65 | 0.00 | - | 10 | 233 | 54.47% |
| NVDA250919C00217000 | 2024-06-28 3:48PM EDT | 2025-09-19 | 9.27 | 8.90 | 9.20 | -0.83 | -8.22% | 1 | 101 | 54.48% |
| NVDA260116C00217000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 11.85 | 12.10 | 12.50 | 0.00 | - | 1 | 11 | 54.61% |
| NVDA260618C00217000 | 2024-06-24 1:40PM EDT | 2026-06-18 | 15.80 | 16.20 | 16.75 | +15.80 | - | - | 1 | 55.03% |
| NVDA261218C00217000 | 2024-06-21 1:02PM EDT | 2026-12-18 | 23.71 | 20.75 | 21.50 | 0.00 | - | 8 | 26 | 55.37% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00217000 | 2024-06-26 10:37AM EDT | 2024-07-19 | 91.30 | 91.80 | 94.40 | +91.30 | - | - | 0 | 140.38% |
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 102.62 | 92.65 | 93.50 | 0.00 | - | - | 0 | 44.73% |
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 93.45 | 92.65 | 94.55 | +93.45 | - | - | 27 | 49.08% |
| NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 88.35 | 92.60 | 94.60 | 0.00 | - | - | 0 | 45.97% |
| NVDA250221P00217000 | 2024-06-25 10:02AM EDT | 2025-02-21 | 95.40 | 91.85 | 97.10 | +95.40 | - | - | 0 | 55.86% |
| NVDA250620P00217000 | 2024-06-24 12:01PM EDT | 2025-06-20 | 97.35 | 85.95 | 103.05 | +97.35 | - | - | 125 | 62.45% |
| NVDA250919P00217000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 94.22 | 92.40 | 99.65 | 0.00 | - | 40 | 160 | 47.77% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 90.00 | 108.00 | 0.00 | - | - | 1 | 46.52% |
© 2024 Yahoo. All rights reserved.