NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2260.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02260000 | 2024-06-07 3:17PM EDT | 2024-07-19 | 0.83 | 0.57 | 0.98 | -0.02 | -2.35% | 5 | 33 | 478.71% |
| NVDA240816C02260000 | 2024-06-07 10:58AM EDT | 2024-08-16 | 1.93 | 1.67 | 1.88 | -0.03 | -1.53% | 3 | 27 | 341.31% |
| NVDA240920C02260000 | 2024-06-06 3:25PM EDT | 2024-09-20 | 4.40 | 4.05 | 4.30 | 0.00 | - | 362 | 193 | 293.21% |
| NVDA241018C02260000 | 2024-06-06 10:05AM EDT | 2024-10-18 | 6.20 | 5.40 | 6.30 | 0.00 | - | 1 | 11 | 267.93% |
| NVDA241115C02260000 | 2024-06-05 3:52PM EDT | 2024-11-15 | 9.41 | 8.15 | 8.90 | 0.00 | - | 16 | 9 | 256.20% |
| NVDA241220C02260000 | 2024-06-05 12:15PM EDT | 2024-12-20 | 12.50 | 13.00 | 13.90 | 0.00 | - | 2 | 5 | 251.21% |
| NVDA250117C02260000 | 2024-06-07 1:30PM EDT | 2025-01-17 | 17.63 | 16.40 | 17.15 | +0.13 | +0.74% | 1 | 4 | 245.12% |
| NVDA250221C02260000 | 2024-06-06 10:02AM EDT | 2025-02-21 | 24.45 | 22.30 | 23.55 | 0.00 | - | 1 | 3 | 244.68% |
| NVDA250321C02260000 | 2024-06-07 3:08PM EDT | 2025-03-21 | 28.80 | 27.85 | 28.55 | +28.80 | - | 5 | 4 | 245.11% |
| NVDA250620C02260000 | 2024-06-06 10:15AM EDT | 2025-06-20 | 48.00 | 45.80 | 47.20 | 0.00 | - | 1 | 8 | 249.69% |
| NVDA250919C02260000 | 2024-06-06 11:14AM EDT | 2025-09-19 | 67.80 | 64.90 | 67.55 | +67.80 | - | 3 | 1 | 260.32% |
| NVDA251219C02260000 | 2024-06-05 3:44PM EDT | 2025-12-19 | 90.77 | 86.55 | 88.85 | 0.00 | - | 22 | 43 | 281.85% |
| NVDA260116C02260000 | 2024-05-30 10:35AM EDT | 2026-01-16 | 74.65 | 92.40 | 94.30 | 0.00 | - | 4 | 22 | 288.93% |
| NVDA260618C02260000 | 2024-06-05 3:33PM EDT | 2026-06-18 | 131.22 | 127.15 | 129.70 | 0.00 | - | 12 | 14 | 0.00% |
| NVDA261218C02260000 | 2024-06-06 11:08AM EDT | 2026-12-18 | 170.50 | 165.95 | 170.00 | 0.00 | - | 2 | 3 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P02260000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 1,137.60 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P02260000 | 2024-06-06 1:57PM EDT | 2026-12-18 | 1,082.97 | 1,064.00 | 1,084.00 | +1,082.97 | - | - | 102 | 0.00% |
© 2024 Yahoo. All rights reserved.