NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02200000 | 2024-06-07 3:26PM EDT | 2024-07-19 | 0.96 | 0.68 | 0.96 | -0.22 | -18.64% | 21 | 436 | 478.32% |
| NVDA240816C02200000 | 2024-06-07 3:30PM EDT | 2024-08-16 | 2.11 | 1.91 | 2.05 | -0.32 | -13.17% | 11 | 311 | 343.95% |
| NVDA240920C02200000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 4.80 | 4.65 | 4.85 | -0.40 | -7.69% | 39 | 115 | 297.45% |
| NVDA241018C02200000 | 2024-06-07 9:31AM EDT | 2024-10-18 | 6.05 | 6.55 | 6.95 | -2.05 | -25.31% | 2 | 9 | 273.06% |
| NVDA241115C02200000 | 2024-06-07 2:45PM EDT | 2024-11-15 | 10.50 | 9.60 | 10.05 | +0.65 | +6.60% | 5 | 17 | 261.84% |
| NVDA241220C02200000 | 2024-06-07 2:22PM EDT | 2024-12-20 | 15.25 | 15.05 | 15.60 | -0.75 | -4.69% | 3 | 55 | 257.26% |
| NVDA250117C02200000 | 2024-06-07 3:42PM EDT | 2025-01-17 | 19.69 | 18.60 | 19.15 | +0.29 | +1.49% | 20 | 65 | 250.89% |
| NVDA250221C02200000 | 2024-06-07 3:52PM EDT | 2025-02-21 | 26.07 | 25.25 | 26.25 | -0.27 | -1.03% | 21 | 28 | 251.34% |
| NVDA250321C02200000 | 2024-06-06 3:57PM EDT | 2025-03-21 | 33.31 | 30.85 | 31.70 | 0.00 | - | 11 | 19 | 251.64% |
| NVDA250620C02200000 | 2024-06-07 12:50PM EDT | 2025-06-20 | 50.51 | 50.20 | 51.55 | -2.79 | -5.23% | 3 | 24 | 257.73% |
| NVDA250919C02200000 | 2024-06-07 9:34AM EDT | 2025-09-19 | 68.00 | 70.70 | 73.00 | -2.85 | -4.02% | 1 | 3 | 271.06% |
| NVDA251219C02200000 | 2024-06-07 11:54AM EDT | 2025-12-19 | 91.30 | 92.85 | 94.85 | -4.20 | -4.40% | 1 | 8 | 296.97% |
| NVDA260116C02200000 | 2024-06-07 2:12PM EDT | 2026-01-16 | 98.20 | 98.90 | 100.80 | -3.80 | -3.73% | 2 | 71 | 307.09% |
| NVDA260618C02200000 | 2024-06-06 2:51PM EDT | 2026-06-18 | 136.10 | 134.65 | 137.45 | 0.00 | - | 95 | 108 | 0.00% |
| NVDA261218C02200000 | 2024-06-07 3:30PM EDT | 2026-12-18 | 176.05 | 174.35 | 178.10 | +2.61 | +1.50% | 2 | 87 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P02200000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 1,047.78 | 983.55 | 999.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02200000 | 2024-05-29 2:02PM EDT | 2025-06-20 | 1,050.65 | 984.00 | 1,002.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P02200000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 1,062.67 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P02200000 | 2024-06-04 1:20PM EDT | 2026-01-16 | 1,050.19 | 993.30 | 1,008.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.