NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00022000 | 2024-06-25 2:21PM EDT | 2024-07-19 | 102.75 | 101.00 | 102.00 | 0.00 | - | 140 | 260 | 384.77% |
| NVDA240816C00022000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 102.88 | 101.15 | 102.20 | 0.00 | - | 260 | 470 | 206.64% |
| NVDA240920C00022000 | 2024-06-18 1:29PM EDT | 2024-09-20 | 114.06 | 100.90 | 102.40 | 0.00 | - | 50 | 790 | 153.13% |
| NVDA241018C00022000 | 2024-06-26 11:36AM EDT | 2024-10-18 | 102.00 | 101.15 | 102.65 | 0.00 | - | 4 | 115 | 156.74% |
| NVDA241115C00022000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 98.00 | 101.10 | 102.90 | 0.00 | - | 2 | 15 | 145.90% |
| NVDA241220C00022000 | 2024-06-24 1:40PM EDT | 2024-12-20 | 98.59 | 101.45 | 102.95 | 0.00 | - | 11 | 945 | 139.06% |
| NVDA250117C00022000 | 2024-06-28 12:54PM EDT | 2025-01-17 | 102.70 | 101.45 | 103.15 | +0.35 | +0.34% | 10 | 7,839 | 132.57% |
| NVDA250221C00022000 | 2024-06-21 10:05AM EDT | 2025-02-21 | 105.25 | 99.00 | 104.15 | 0.00 | - | 10 | 30 | 79.30% |
| NVDA250620C00022000 | 2024-06-24 11:32AM EDT | 2025-06-20 | 98.97 | 101.80 | 104.20 | 0.00 | - | 6 | 970 | 114.65% |
| NVDA251219C00022000 | 2024-06-26 1:16PM EDT | 2025-12-19 | 104.30 | 100.85 | 105.60 | 0.00 | - | 10 | 1,908 | 96.48% |
| NVDA260116C00022000 | 2024-06-13 1:37PM EDT | 2026-01-16 | 108.58 | 101.30 | 105.15 | 0.00 | - | 1 | 319 | 94.07% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 2026-06-18 | 109.53 | 100.40 | 106.70 | 0.00 | - | 10 | 244 | 87.21% |
| NVDA261218C00022000 | 2024-06-28 11:57AM EDT | 2026-12-18 | 107.41 | 100.90 | 107.30 | +0.79 | +0.74% | 3 | 233 | 83.07% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00022000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 1,830 | 192.19% |
| NVDA240920P00022000 | 2024-06-27 11:40AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,253 | 129.69% |
| NVDA241018P00022000 | 2024-06-26 2:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 157 | 110.16% |
| NVDA241115P00022000 | 2024-06-28 2:52PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 1 | 1,161 | 103.91% |
| NVDA241220P00022000 | 2024-06-28 3:00PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 8,202 | 94.14% |
| NVDA250117P00022000 | 2024-06-28 3:37PM EDT | 2025-01-17 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 44 | 36,974 | 92.19% |
| NVDA250221P00022000 | 2024-06-28 3:36PM EDT | 2025-02-21 | 0.07 | 0.03 | 0.11 | +0.01 | +16.67% | 10 | 1,190 | 85.94% |
| NVDA250620P00022000 | 2024-06-24 10:33AM EDT | 2025-06-20 | 0.13 | 0.07 | 0.16 | 0.00 | - | 10 | 18,823 | 74.41% |
| NVDA251219P00022000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.23 | 0.15 | 0.25 | 0.00 | - | 20 | 2,202 | 65.14% |
| NVDA260116P00022000 | 2024-06-26 1:13PM EDT | 2026-01-16 | 0.22 | 0.18 | 0.28 | 0.00 | - | 1 | 1,600 | 64.84% |
| NVDA260618P00022000 | 2024-06-20 10:37AM EDT | 2026-06-18 | 0.30 | 0.28 | 0.40 | 0.00 | - | 1 | 330 | 61.04% |
| NVDA261218P00022000 | 2024-06-28 12:26PM EDT | 2026-12-18 | 0.44 | 0.41 | 0.52 | -0.02 | -4.35% | 2 | 943 | 57.40% |
© 2024 Yahoo. All rights reserved.