NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:227.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00227000 | 2024-06-26 9:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,841 | 103.13% |
| NVDA240816C00227000 | 2024-06-28 11:23AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 2 | 579 | 66.02% |
| NVDA240920C00227000 | 2024-06-28 9:55AM EDT | 2024-09-20 | 0.43 | 0.35 | 0.38 | -0.02 | -4.44% | 3 | 470 | 62.21% |
| NVDA241018C00227000 | 2024-06-28 12:10PM EDT | 2024-10-18 | 0.65 | 0.60 | 0.65 | -0.23 | -26.14% | 2 | 128 | 58.69% |
| NVDA241115C00227000 | 2024-06-25 11:35AM EDT | 2024-11-15 | 1.30 | 0.97 | 1.02 | 0.00 | - | 1 | 310 | 57.06% |
| NVDA241220C00227000 | 2024-06-26 9:51AM EDT | 2024-12-20 | 2.32 | 1.65 | 1.72 | 0.00 | - | 5 | 767 | 56.79% |
| NVDA250117C00227000 | 2024-06-27 12:05PM EDT | 2025-01-17 | 2.26 | 2.08 | 2.15 | 0.00 | - | 2 | 1,118 | 55.47% |
| NVDA250221C00227000 | 2024-06-28 2:04PM EDT | 2025-02-21 | 3.00 | 2.85 | 2.97 | -0.25 | -7.69% | 1 | 243 | 55.33% |
| NVDA250321C00227000 | 2024-06-24 1:19PM EDT | 2025-03-21 | 3.32 | 3.40 | 3.60 | 0.00 | - | 4 | 343 | 54.91% |
| NVDA250620C00227000 | 2024-06-27 3:54PM EDT | 2025-06-20 | 5.90 | 5.60 | 5.80 | 0.00 | - | 2 | 2,589 | 54.54% |
| NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 2025-09-19 | 10.25 | 7.70 | 8.40 | 0.00 | - | 11 | 20 | 54.52% |
| NVDA251219C00227000 | 2024-06-26 10:15AM EDT | 2025-12-19 | 12.20 | 10.30 | 10.60 | 0.00 | - | 1 | 650 | 54.63% |
| NVDA260116C00227000 | 2024-06-24 10:10AM EDT | 2026-01-16 | 11.90 | 11.00 | 11.25 | 0.00 | - | 29 | 744 | 54.56% |
| NVDA260618C00227000 | 2024-06-28 10:53AM EDT | 2026-06-18 | 16.01 | 15.00 | 15.35 | +0.45 | +2.89% | 3 | 8 | 54.97% |
| NVDA261218C00227000 | 2024-06-27 12:56PM EDT | 2026-12-18 | 20.40 | 19.40 | 19.85 | 0.00 | - | 10 | 846 | 55.15% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 100.55 | 104.45 | 0.00 | - | 1 | 0 | 73.83% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 100.60 | 104.45 | 0.00 | - | 2 | 0 | 51.05% |
| NVDA250117P00227000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 90.35 | 101.70 | 104.45 | 0.00 | - | - | 0 | 47.39% |
| NVDA250919P00227000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 103.30 | 95.00 | 114.00 | 0.00 | - | 40 | 10 | 60.19% |
| NVDA251219P00227000 | 2024-06-14 2:08PM EDT | 2025-12-19 | 99.94 | 102.85 | 110.00 | 0.00 | - | 5 | 3 | 46.42% |
| NVDA261218P00227000 | 2024-06-21 2:01PM EDT | 2026-12-18 | 111.00 | 102.90 | 115.15 | 0.00 | - | 2 | 24 | 44.14% |
© 2024 Yahoo. All rights reserved.