NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2220.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02220000 | 2024-06-07 2:27PM EDT | 2024-07-19 | 0.97 | 0.75 | 1.05 | -0.03 | -3.00% | 21 | 30 | 534.18% |
| NVDA240816C02220000 | 2024-06-07 3:29PM EDT | 2024-08-16 | 2.11 | 1.83 | 2.02 | -0.09 | -4.09% | 10 | 31 | 353.56% |
| NVDA240920C02220000 | 2024-06-07 1:01PM EDT | 2024-09-20 | 5.15 | 4.40 | 4.75 | +0.43 | +9.11% | 2 | 4 | 299.19% |
| NVDA241018C02220000 | 2024-06-06 11:01AM EDT | 2024-10-18 | 6.90 | 6.00 | 6.75 | 0.00 | - | 5 | 4 | 271.74% |
| NVDA241115C02220000 | 2024-06-07 10:46AM EDT | 2024-11-15 | 10.00 | 8.75 | 9.70 | -0.75 | -6.98% | 1 | 1 | 258.90% |
| NVDA241220C02220000 | 2024-06-07 3:27PM EDT | 2024-12-20 | 15.00 | 14.15 | 15.00 | -0.70 | -4.46% | 3 | 4 | 253.69% |
| NVDA250117C02220000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 19.50 | 17.85 | 18.40 | -0.30 | -1.52% | 1 | 3 | 247.25% |
| NVDA250221C02220000 | 2024-06-06 2:55PM EDT | 2025-02-21 | 25.50 | 24.35 | 25.35 | +25.50 | - | - | 13 | 247.13% |
| NVDA250321C02220000 | 2024-06-07 1:06PM EDT | 2025-03-21 | 31.81 | 29.30 | 30.65 | +31.81 | - | 2 | 0 | 246.28% |
| NVDA250620C02220000 | 2024-06-06 12:36PM EDT | 2025-06-20 | 47.70 | 48.70 | 50.10 | 0.00 | - | 5 | 11 | 251.26% |
| NVDA250919C02220000 | 2024-06-06 9:36AM EDT | 2025-09-19 | 85.05 | 68.70 | 70.95 | +85.05 | - | - | 1 | 261.75% |
| NVDA251219C02220000 | 2024-06-05 3:32PM EDT | 2025-12-19 | 93.85 | 90.60 | 92.75 | +93.85 | - | - | 2 | 282.74% |
| NVDA260116C02220000 | 2024-06-04 3:42PM EDT | 2026-01-16 | 83.18 | 96.60 | 98.50 | 0.00 | - | 14 | 9 | 290.03% |
| NVDA260618C02220000 | 2024-06-06 12:11PM EDT | 2026-06-18 | 134.71 | 132.00 | 134.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA261218C02220000 | 2024-06-06 9:30AM EDT | 2026-12-18 | 184.70 | 171.25 | 175.35 | +184.70 | - | - | 1 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P02220000 | 2024-05-29 2:56PM EDT | 2025-02-21 | 1,069.24 | 1,006.40 | 1,016.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02220000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 1,067.40 | 1,003.80 | 1,019.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02220000 | 2024-05-30 3:32PM EDT | 2025-06-20 | 1,099.41 | 1,004.00 | 1,021.90 | 0.00 | - | 150 | 1 | 0.00% |
| NVDA251219P02220000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 1,072.59 | 1,011.00 | 1,027.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.