NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:223.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00223000 | 2024-06-25 10:07AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 210 | 450 | 89.84% |
| NVDA240816C00223000 | 2024-06-28 12:06PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1 | 196 | 65.23% |
| NVDA240920C00223000 | 2024-06-27 10:06AM EDT | 2024-09-20 | 0.55 | 0.39 | 0.43 | 0.00 | - | 31 | 273 | 61.87% |
| NVDA241018C00223000 | 2024-06-28 3:53PM EDT | 2024-10-18 | 0.72 | 0.66 | 0.71 | -0.17 | -19.10% | 2 | 122 | 58.28% |
| NVDA241115C00223000 | 2024-06-28 2:43PM EDT | 2024-11-15 | 1.12 | 1.07 | 1.12 | -0.13 | -10.40% | 1 | 176 | 56.84% |
| NVDA241220C00223000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 2.05 | 1.79 | 1.87 | 0.00 | - | 1 | 65 | 56.62% |
| NVDA250117C00223000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.32 | -0.57 | -20.21% | 5 | 106 | 55.33% |
| NVDA250221C00223000 | 2024-06-24 1:33PM EDT | 2025-02-21 | 2.93 | 3.05 | 3.20 | 0.00 | - | 1 | 1,090 | 55.25% |
| NVDA250321C00223000 | 2024-06-28 1:31PM EDT | 2025-03-21 | 3.85 | 3.60 | 3.90 | -0.35 | -8.33% | 2 | 22 | 54.88% |
| NVDA250620C00223000 | 2024-06-27 12:34PM EDT | 2025-06-20 | 6.35 | 5.95 | 6.10 | 0.00 | - | 1 | 434 | 54.51% |
| NVDA250919C00223000 | 2024-06-27 12:58PM EDT | 2025-09-19 | 8.83 | 8.10 | 8.75 | 0.00 | - | 5 | 11 | 54.48% |
| NVDA251219C00223000 | 2024-06-05 3:24PM EDT | 2025-12-19 | 9.42 | 10.65 | 11.20 | 0.00 | - | - | 40 | 54.71% |
| NVDA260116C00223000 | 2024-06-18 1:28PM EDT | 2026-01-16 | 15.95 | 11.35 | 11.80 | 0.00 | - | 3 | 33 | 54.57% |
| NVDA260618C00223000 | 2024-06-03 9:34AM EDT | 2026-06-18 | 10.83 | 15.35 | 15.90 | 0.00 | - | - | 20 | 54.90% |
| NVDA261218C00223000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 20.62 | 19.90 | 20.50 | -2.65 | -11.39% | 1 | 14 | 55.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00223000 | 2024-06-24 3:26PM EDT | 2025-03-21 | 103.05 | 97.85 | 103.05 | +103.05 | - | - | 1 | 54.29% |
© 2024 Yahoo. All rights reserved.