NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2180.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02180000 | 2024-06-07 2:38PM EDT | 2024-07-19 | 1.00 | 0.83 | 1.00 | +0.05 | +5.26% | 15 | 29 | 483.20% |
| NVDA240816C02180000 | 2024-06-06 2:35PM EDT | 2024-08-16 | 2.32 | 1.90 | 2.18 | 0.00 | - | 4 | 7 | 344.53% |
| NVDA240920C02180000 | 2024-06-07 11:53AM EDT | 2024-09-20 | 5.18 | 4.80 | 5.15 | -0.02 | -0.38% | 2 | 84 | 299.07% |
| NVDA241018C02180000 | 2024-06-06 10:00AM EDT | 2024-10-18 | 7.40 | 6.70 | 7.35 | 0.00 | - | 2 | 3 | 274.46% |
| NVDA241115C02180000 | 2024-06-06 11:31AM EDT | 2024-11-15 | 11.00 | 9.75 | 10.60 | 0.00 | - | 2 | 2 | 263.16% |
| NVDA241220C02180000 | 2024-06-06 3:54PM EDT | 2024-12-20 | 18.00 | 15.40 | 16.35 | 0.00 | - | 2 | 5 | 258.89% |
| NVDA250117C02180000 | 2024-06-07 9:51AM EDT | 2025-01-17 | 20.55 | 19.35 | 20.10 | +4.77 | +30.23% | 4 | 45 | 253.22% |
| NVDA250221C02180000 | 2024-06-06 10:27AM EDT | 2025-02-21 | 28.38 | 26.10 | 27.35 | +28.38 | - | - | 2 | 253.59% |
| NVDA250620C02180000 | 2024-05-31 3:51PM EDT | 2025-06-20 | 35.00 | 51.70 | 53.00 | 0.00 | - | 10 | 11 | 260.46% |
| NVDA260116C02180000 | 2024-06-04 2:37PM EDT | 2026-01-16 | 86.83 | 100.95 | 102.80 | +86.83 | - | 2 | 1 | 313.53% |
| NVDA260618C02180000 | 2024-06-03 1:34PM EDT | 2026-06-18 | 113.28 | 137.05 | 140.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA261218C02180000 | 2024-06-05 9:57AM EDT | 2026-12-18 | 170.50 | 176.80 | 180.95 | +170.50 | - | - | 1 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P02180000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 984.56 | 966.60 | 983.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250919P02180000 | 2024-05-29 1:52PM EDT | 2025-09-19 | 1,034.21 | 968.00 | 986.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.