NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2270.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02270000 | 2024-06-07 3:40PM EDT | 2024-07-19 | 0.76 | 0.67 | 0.84 | 0.00 | - | 298 | 344 | 477.93% |
| NVDA240816C02270000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 1.71 | 1.64 | 1.84 | -0.27 | -13.64% | 4 | 66 | 340.77% |
| NVDA240920C02270000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 4.80 | 3.90 | 4.25 | 0.00 | - | 26 | 34 | 292.41% |
| NVDA241018C02270000 | 2024-06-06 10:05AM EDT | 2024-10-18 | 6.85 | 5.30 | 6.15 | 0.00 | - | 7 | 10 | 267.21% |
| NVDA241115C02270000 | 2024-06-07 9:46AM EDT | 2024-11-15 | 9.00 | 7.90 | 8.70 | +0.10 | +1.12% | 1 | 32 | 255.16% |
| NVDA241220C02270000 | 2024-06-06 12:18PM EDT | 2024-12-20 | 13.85 | 12.75 | 13.60 | +13.85 | - | 72 | 74 | 250.31% |
| NVDA250117C02270000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 17.48 | 16.10 | 16.80 | +0.43 | +2.52% | 33 | 112 | 244.21% |
| NVDA250221C02270000 | 2024-06-07 12:43PM EDT | 2025-02-21 | 22.95 | 22.30 | 23.15 | +2.60 | +12.78% | 1 | 5 | 244.31% |
| NVDA250321C02270000 | 2024-06-06 1:19PM EDT | 2025-03-21 | 27.81 | 27.35 | 28.40 | 0.00 | - | 1 | 44 | 244.47% |
| NVDA250620C02270000 | 2024-06-07 11:04AM EDT | 2025-06-20 | 44.60 | 45.10 | 46.45 | -0.45 | -1.00% | 9 | 246 | 248.36% |
| NVDA250919C02270000 | 2024-06-07 3:59PM EDT | 2025-09-19 | 66.75 | 64.45 | 66.55 | +66.75 | - | 2 | 0 | 259.01% |
| NVDA251219C02270000 | 2024-06-05 3:43PM EDT | 2025-12-19 | 89.73 | 85.55 | 87.50 | 0.00 | - | 42 | 65 | 279.16% |
| NVDA260116C02270000 | 2024-06-05 3:26PM EDT | 2026-01-16 | 94.80 | 91.40 | 93.30 | 0.00 | - | 8 | 71 | 286.43% |
| NVDA261218C02270000 | 2024-06-07 11:12AM EDT | 2026-12-18 | 162.30 | 164.70 | 168.70 | +18.46 | +12.83% | 21 | 20 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P02270000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 1,126.21 | 1,057.50 | 1,065.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P02270000 | 2024-06-05 9:37AM EDT | 2025-09-19 | 1,087.47 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218P02270000 | 2024-06-06 1:57PM EDT | 2026-12-18 | 1,091.72 | 1,072.00 | 1,092.00 | +1,091.72 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.