NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:221.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00221000 | 2024-06-28 3:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 601 | 93.75% |
| NVDA240816C00221000 | 2024-06-28 11:11AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 4 | 50 | 65.43% |
| NVDA240920C00221000 | 2024-06-28 1:20PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.51 | -0.10 | -18.52% | 5 | 471 | 62.26% |
| NVDA241018C00221000 | 2024-06-27 11:33AM EDT | 2024-10-18 | 0.81 | 0.70 | 0.74 | 0.00 | - | 2 | 163 | 58.11% |
| NVDA241115C00221000 | 2024-06-26 10:07AM EDT | 2024-11-15 | 1.72 | 1.10 | 1.18 | 0.00 | - | 5 | 26 | 56.64% |
| NVDA241220C00221000 | 2024-06-28 11:14AM EDT | 2024-12-20 | 2.06 | 1.87 | 1.95 | +0.19 | +10.16% | 9 | 76 | 56.54% |
| NVDA250117C00221000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 2.65 | 2.34 | 2.42 | 0.00 | - | 1 | 279 | 55.29% |
| NVDA250221C00221000 | 2024-06-27 3:46PM EDT | 2025-02-21 | 3.45 | 3.15 | 3.45 | 0.00 | - | 2 | 168 | 55.48% |
| NVDA250321C00221000 | 2024-06-24 2:24PM EDT | 2025-03-21 | 3.50 | 3.70 | 4.05 | 0.00 | - | 1 | 22 | 54.83% |
| NVDA250620C00221000 | 2024-06-28 1:48PM EDT | 2025-06-20 | 6.30 | 6.10 | 6.30 | -1.15 | -15.44% | 1 | 141 | 54.51% |
| NVDA250919C00221000 | 2024-06-27 10:37AM EDT | 2025-09-19 | 9.22 | 8.30 | 8.95 | 0.00 | - | 15 | 16 | 54.47% |
| NVDA251219C00221000 | 2024-06-26 10:27AM EDT | 2025-12-19 | 12.10 | 10.85 | 11.40 | 0.00 | - | 2 | 33 | 54.66% |
| NVDA260116C00221000 | 2024-06-25 9:30AM EDT | 2026-01-16 | 11.90 | 11.70 | 11.95 | 0.00 | - | 1 | 324 | 54.61% |
| NVDA260618C00221000 | 2024-06-14 1:14PM EDT | 2026-06-18 | 18.77 | 15.65 | 16.15 | 0.00 | - | 12 | 10 | 54.94% |
| NVDA261218C00221000 | 2024-06-24 2:08PM EDT | 2026-12-18 | 19.30 | 20.25 | 20.65 | 0.00 | - | 35 | 116 | 55.20% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00221000 | 2024-06-27 3:18PM EDT | 2025-01-17 | 96.55 | 96.60 | 98.55 | 0.00 | - | 10 | 9 | 46.67% |
© 2024 Yahoo. All rights reserved.