NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:222.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00222000 | 2024-07-01 10:02AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 858 | 81.25% |
| NVDA240816C00222000 | 2024-07-03 12:49PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 12 | 0 | 63.28% |
| NVDA240920C00222000 | 2024-07-03 12:30PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.45 | +0.14 | +46.67% | 140 | 251 | 60.11% |
| NVDA241018C00222000 | 2024-07-03 12:47PM EDT | 2024-10-18 | 0.72 | 0.74 | 0.78 | -0.17 | -19.10% | 5 | 0 | 56.71% |
| NVDA241115C00222000 | 2024-07-03 11:52AM EDT | 2024-11-15 | 1.17 | 1.20 | 1.25 | +0.22 | +23.16% | 7 | 141 | 55.40% |
| NVDA241220C00222000 | 2024-07-03 10:35AM EDT | 2024-12-20 | 2.01 | 2.02 | 2.07 | +0.41 | +25.62% | 11 | 71 | 55.27% |
| NVDA250117C00222000 | 2024-07-03 11:08AM EDT | 2025-01-17 | 2.28 | 2.54 | 2.60 | +0.34 | +17.53% | 3 | 144 | 54.15% |
| NVDA250221C00222000 | 2024-06-20 10:12AM EDT | 2025-02-21 | 6.00 | 3.45 | 3.60 | 0.00 | - | 11 | 144 | 54.24% |
| NVDA250321C00222000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 4.00 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 53.94% |
| NVDA250620C00222000 | 2024-07-03 10:44AM EDT | 2025-06-20 | 5.65 | 6.55 | 6.75 | -0.05 | -0.88% | 1 | 193 | 53.52% |
| NVDA250919C00222000 | 2024-07-02 11:57AM EDT | 2025-09-19 | 7.75 | 9.00 | 9.25 | 0.00 | - | 1 | 15 | 53.35% |
| NVDA251219C00222000 | 2024-06-26 12:59PM EDT | 2025-12-19 | 11.40 | 11.50 | 11.85 | 0.00 | - | 2 | 60 | 53.47% |
| NVDA260116C00222000 | 2024-07-02 11:31AM EDT | 2026-01-16 | 10.60 | 12.20 | 12.45 | 0.00 | - | 20 | 0 | 53.28% |
| NVDA260618C00222000 | 2024-07-02 9:30AM EDT | 2026-06-18 | 14.70 | 16.25 | 16.70 | 0.00 | - | 1 | 0 | 53.59% |
| NVDA261218C00222000 | 2024-06-26 12:11PM EDT | 2026-12-18 | 21.05 | 21.00 | 21.45 | 0.00 | - | 40 | 0 | 53.99% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00222000 | 2024-06-25 9:48AM EDT | 2024-09-20 | 100.10 | 93.30 | 94.25 | 0.00 | - | 1 | 0 | 62.06% |
| NVDA241220P00222000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 103.24 | 93.25 | 94.30 | 0.00 | - | 1 | 0 | 43.02% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 93.25 | 94.30 | 0.00 | - | - | 0 | 39.89% |
| NVDA250221P00222000 | 2024-06-25 10:05AM EDT | 2025-02-21 | 100.30 | 93.50 | 94.40 | 0.00 | - | 9 | 0 | 37.82% |
| NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 106.74 | 96.85 | 102.10 | 0.00 | - | - | 0 | 59.33% |
| NVDA250620P00222000 | 2024-06-21 2:30PM EDT | 2025-06-20 | 96.65 | 90.10 | 95.60 | 0.00 | - | 9 | 10 | 37.76% |
| NVDA251219P00222000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 107.26 | 96.60 | 106.60 | 0.00 | - | - | 0 | 55.73% |
© 2024 Yahoo. All rights reserved.