NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:226.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00226000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 84.38% |
| NVDA240816C00226000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 90 | 203 | 64.45% |
| NVDA240920C00226000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 0.25 | 0.38 | 0.40 | -0.02 | -7.41% | 1 | 1,878 | 60.50% |
| NVDA241018C00226000 | 2024-07-02 10:09AM EDT | 2024-10-18 | 0.53 | 0.66 | 0.70 | 0.00 | - | 1 | 121 | 56.98% |
| NVDA241115C00226000 | 2024-06-28 9:34AM EDT | 2024-11-15 | 1.11 | 1.09 | 1.14 | 0.00 | - | 1 | 0 | 55.66% |
| NVDA241220C00226000 | 2024-07-03 10:50AM EDT | 2024-12-20 | 1.53 | 1.86 | 1.91 | -0.11 | -6.71% | 10 | 129 | 55.49% |
| NVDA250117C00226000 | 2024-07-01 9:39AM EDT | 2025-01-17 | 1.95 | 2.34 | 2.41 | 0.00 | - | 5 | 59 | 54.29% |
| NVDA250221C00226000 | 2024-07-02 9:55AM EDT | 2025-02-21 | 2.68 | 3.20 | 3.35 | 0.00 | - | 8 | 53 | 54.31% |
| NVDA250321C00226000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 45 | 53.93% |
| NVDA250620C00226000 | 2024-07-03 10:52AM EDT | 2025-06-20 | 5.43 | 6.20 | 6.35 | -1.72 | -24.06% | 1 | 0 | 53.51% |
| NVDA250919C00226000 | 2024-06-28 10:35AM EDT | 2025-09-19 | 9.05 | 8.55 | 9.00 | 0.00 | - | 1 | 0 | 53.52% |
| NVDA251219C00226000 | 2024-06-18 3:57PM EDT | 2025-12-19 | 14.77 | 11.05 | 11.30 | 0.00 | - | 10 | 420 | 53.41% |
| NVDA260116C00226000 | 2024-06-14 11:13AM EDT | 2026-01-16 | 13.50 | 11.70 | 11.95 | 0.00 | - | 1 | 223 | 53.25% |
| NVDA260618C00226000 | 2024-06-24 11:17AM EDT | 2026-06-18 | 15.10 | 15.75 | 16.10 | 0.00 | - | 20 | 148 | 53.55% |
| NVDA261218C00226000 | 2024-07-01 10:57AM EDT | 2026-12-18 | 19.00 | 20.40 | 20.85 | 0.00 | - | 4 | 0 | 53.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00226000 | 2024-06-20 11:19AM EDT | 2024-07-19 | 87.24 | 97.25 | 98.25 | 0.00 | - | - | 0 | 98.44% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 2024-12-20 | 103.35 | 97.25 | 98.30 | 0.00 | - | - | 0 | 44.12% |
| NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 2025-03-21 | 96.60 | 97.45 | 98.40 | 0.00 | - | 20 | 0 | 36.65% |
| NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 113.76 | 94.00 | 112.50 | 0.00 | - | - | 0 | 65.89% |
| NVDA261218P00226000 | 2024-06-17 11:08AM EDT | 2026-12-18 | 101.05 | 100.45 | 105.00 | 0.00 | - | 1 | 0 | 35.29% |
© 2024 Yahoo. All rights reserved.