NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:224.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00224000 | 2024-06-26 2:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 405 | 101.17% |
| NVDA240816C00224000 | 2024-06-26 11:09AM EDT | 2024-08-16 | 0.14 | 0.07 | 0.09 | 0.00 | - | 1 | 1,294 | 65.82% |
| NVDA240920C00224000 | 2024-06-27 11:35AM EDT | 2024-09-20 | 0.47 | 0.38 | 0.41 | 0.00 | - | 5 | 129 | 61.87% |
| NVDA241018C00224000 | 2024-06-25 1:41PM EDT | 2024-10-18 | 0.85 | 0.64 | 0.71 | 0.00 | - | 1 | 16 | 58.45% |
| NVDA241115C00224000 | 2024-06-28 1:08PM EDT | 2024-11-15 | 1.10 | 1.02 | 1.09 | -0.19 | -14.73% | 1 | 15 | 56.74% |
| NVDA241220C00224000 | 2024-06-27 3:24PM EDT | 2024-12-20 | 1.99 | 1.76 | 1.84 | 0.00 | - | 3 | 48 | 56.71% |
| NVDA250117C00224000 | 2024-06-28 12:06PM EDT | 2025-01-17 | 2.38 | 2.21 | 2.28 | -0.02 | -0.83% | 4 | 2,556 | 55.38% |
| NVDA250221C00224000 | 2024-06-27 2:16PM EDT | 2025-02-21 | 3.36 | 2.97 | 3.15 | 0.00 | - | 1 | 86 | 55.23% |
| NVDA250321C00224000 | 2024-06-26 11:15AM EDT | 2025-03-21 | 4.00 | 3.55 | 3.75 | 0.00 | - | 1 | 9 | 54.74% |
| NVDA250620C00224000 | 2024-06-27 2:54PM EDT | 2025-06-20 | 6.35 | 5.75 | 6.10 | 0.00 | - | 8 | 67 | 54.47% |
| NVDA250919C00224000 | 2024-06-25 3:48PM EDT | 2025-09-19 | 9.28 | 8.00 | 8.70 | 0.00 | - | 2 | 14 | 54.54% |
| NVDA251219C00224000 | 2024-06-24 11:31AM EDT | 2025-12-19 | 10.53 | 10.55 | 10.90 | 0.00 | - | 103 | 583 | 54.54% |
| NVDA260116C00224000 | 2024-06-21 9:44AM EDT | 2026-01-16 | 13.65 | 11.25 | 11.70 | 0.00 | - | 1 | 11 | 54.59% |
| NVDA261218C00224000 | 2024-06-20 1:58PM EDT | 2026-12-18 | 24.76 | 19.75 | 20.40 | 0.00 | - | 2 | 16 | 55.23% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00224000 | 2024-06-26 12:22PM EDT | 2025-03-21 | 100.20 | 99.40 | 102.45 | +100.20 | - | - | 222 | 47.10% |
| NVDA250620P00224000 | 2024-05-29 3:57PM EDT | 2025-06-20 | 109.41 | 92.60 | 109.70 | 0.00 | - | - | 0 | 63.44% |
| NVDA261218P00224000 | 2024-06-12 9:58AM EDT | 2026-12-18 | 102.33 | 101.85 | 107.90 | 0.00 | - | - | 1 | 36.97% |
© 2024 Yahoo. All rights reserved.