NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:218.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00218000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 3,815 | 102.15% |
| NVDA240816C00218000 | 2024-06-28 1:31PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 3 | 120 | 64.45% |
| NVDA240920C00218000 | 2024-06-28 9:44AM EDT | 2024-09-20 | 0.57 | 0.45 | 0.55 | -0.13 | -18.57% | 3 | 916 | 61.91% |
| NVDA241018C00218000 | 2024-06-26 9:36AM EDT | 2024-10-18 | 1.14 | 0.75 | 0.80 | 0.00 | - | 1 | 25 | 57.81% |
| NVDA241115C00218000 | 2024-06-25 11:13AM EDT | 2024-11-15 | 1.53 | 1.18 | 1.28 | 0.00 | - | 1 | 13 | 56.52% |
| NVDA241220C00218000 | 2024-06-28 12:32PM EDT | 2024-12-20 | 2.06 | 1.98 | 2.10 | -0.17 | -7.62% | 25 | 71 | 56.46% |
| NVDA250117C00218000 | 2024-06-27 10:23AM EDT | 2025-01-17 | 2.80 | 2.48 | 2.56 | 0.00 | - | 10 | 519 | 55.15% |
| NVDA250221C00218000 | 2024-06-28 1:42PM EDT | 2025-02-21 | 3.49 | 3.35 | 3.50 | -1.71 | -32.88% | 20 | 27 | 55.16% |
| NVDA250321C00218000 | 2024-06-25 3:41PM EDT | 2025-03-21 | 4.85 | 3.90 | 4.25 | 0.00 | - | 1 | 2 | 54.77% |
| NVDA250620C00218000 | 2024-06-24 10:00AM EDT | 2025-06-20 | 7.01 | 6.35 | 6.55 | 0.00 | - | 1 | 137 | 54.45% |
| NVDA250919C00218000 | 2024-06-21 1:34PM EDT | 2025-09-19 | 10.65 | 8.65 | 9.10 | 0.00 | - | 1 | 4 | 54.33% |
| NVDA251219C00218000 | 2024-06-20 10:10AM EDT | 2025-12-19 | 18.09 | 11.25 | 11.75 | 0.00 | - | - | 1 | 54.72% |
| NVDA260116C00218000 | 2024-06-14 1:49PM EDT | 2026-01-16 | 15.02 | 12.00 | 12.40 | 0.00 | - | 40 | 50 | 54.65% |
| NVDA260618C00218000 | 2024-06-24 11:26AM EDT | 2026-06-18 | 15.45 | 16.05 | 16.60 | 0.00 | - | 10 | 21 | 55.00% |
| NVDA261218C00218000 | 2024-06-27 3:41PM EDT | 2026-12-18 | 21.38 | 20.60 | 21.25 | 0.00 | - | 6 | 17 | 55.29% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00218000 | 2024-06-26 12:29PM EDT | 2025-03-21 | 93.85 | 92.95 | 98.00 | 0.00 | - | 3 | 4 | 52.71% |
| NVDA250620P00218000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 98.46 | 92.75 | 100.00 | 0.00 | - | - | 10 | 51.90% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 2025-09-19 | 103.42 | 93.60 | 100.00 | 0.00 | - | - | 50 | 46.33% |
© 2024 Yahoo. All rights reserved.