NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:219.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00219000 | 2024-07-03 12:58PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 518 | 79.69% |
| NVDA240816C00219000 | 2024-07-02 1:12PM EDT | 2024-08-16 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 1,034 | 62.50% |
| NVDA240920C00219000 | 2024-07-03 10:44AM EDT | 2024-09-20 | 0.32 | 0.46 | 0.50 | -0.23 | -41.82% | 10 | 0 | 59.77% |
| NVDA241018C00219000 | 2024-07-03 10:59AM EDT | 2024-10-18 | 0.72 | 0.80 | 0.84 | +0.15 | +26.32% | 3 | 635 | 56.42% |
| NVDA241115C00219000 | 2024-07-03 11:23AM EDT | 2024-11-15 | 1.14 | 1.29 | 1.35 | +0.04 | +3.64% | 15 | 57 | 55.24% |
| NVDA241220C00219000 | 2024-07-03 11:48AM EDT | 2024-12-20 | 2.01 | 2.15 | 2.22 | +0.32 | +18.93% | 1 | 0 | 55.18% |
| NVDA250117C00219000 | 2024-07-03 10:22AM EDT | 2025-01-17 | 2.04 | 2.70 | 2.76 | -1.14 | -35.85% | 1 | 143 | 54.05% |
| NVDA250221C00219000 | 2024-06-28 1:42PM EDT | 2025-02-21 | 3.41 | 3.65 | 3.80 | 0.00 | - | 20 | 226 | 54.19% |
| NVDA250321C00219000 | 2024-06-26 10:05AM EDT | 2025-03-21 | 5.05 | 4.30 | 4.55 | 0.00 | - | 1 | 12 | 53.82% |
| NVDA250620C00219000 | 2024-06-26 1:50PM EDT | 2025-06-20 | 5.70 | 6.85 | 7.05 | -1.10 | -16.18% | 1 | 84 | 53.53% |
| NVDA250919C00219000 | 2024-07-03 10:29AM EDT | 2025-09-19 | 7.95 | 9.40 | 9.60 | -0.74 | -8.52% | 5 | 30 | 53.43% |
| NVDA251219C00219000 | 2024-06-21 1:54PM EDT | 2025-12-19 | 13.65 | 11.90 | 12.20 | 0.00 | - | 6 | 40 | 53.48% |
| NVDA260116C00219000 | 2024-06-12 9:42AM EDT | 2026-01-16 | 10.96 | 12.55 | 12.85 | 0.00 | - | - | 0 | 53.28% |
| NVDA260618C00219000 | 2024-07-03 11:27AM EDT | 2026-06-18 | 16.40 | 16.75 | 17.15 | +1.50 | +10.07% | 2 | 0 | 53.68% |
| NVDA261218C00219000 | 2024-07-02 12:10PM EDT | 2026-12-18 | 19.40 | 21.45 | 21.90 | 0.00 | - | 11 | 14 | 54.01% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00219000 | 2024-06-12 10:25AM EDT | 2024-11-15 | 92.80 | 90.25 | 91.30 | 0.00 | - | - | 0 | 47.31% |
| NVDA250117P00219000 | 2024-06-27 3:18PM EDT | 2025-01-17 | 94.49 | 90.40 | 91.30 | 0.00 | - | - | 0 | 39.11% |
| NVDA250221P00219000 | 2024-06-11 3:16PM EDT | 2025-02-21 | 98.40 | 90.55 | 91.50 | 0.00 | - | - | 0 | 38.01% |
© 2024 Yahoo. All rights reserved.