NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00023000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 109.12 | 99.70 | 101.00 | 0.00 | - | 1 | 29 | 374.80% |
| NVDA240816C00023000 | 2024-06-20 11:08AM EDT | 2024-08-16 | 116.40 | 100.10 | 101.25 | 0.00 | - | 180 | 60 | 201.56% |
| NVDA240920C00023000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 106.94 | 100.00 | 101.40 | 0.00 | - | 1 | 1,482 | 156.64% |
| NVDA241018C00023000 | 2024-06-25 10:35AM EDT | 2024-10-18 | 99.35 | 100.15 | 101.75 | 0.00 | - | 1 | 23 | 156.05% |
| NVDA241115C00023000 | 2024-06-20 1:21PM EDT | 2024-11-15 | 109.83 | 100.30 | 101.85 | 0.00 | - | 3 | 260 | 145.90% |
| NVDA241220C00023000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 104.43 | 100.50 | 102.00 | 0.00 | - | 20 | 441 | 137.31% |
| NVDA250117C00023000 | 2024-06-27 11:17AM EDT | 2025-01-17 | 102.00 | 100.65 | 102.20 | 0.00 | - | 1 | 8,559 | 133.06% |
| NVDA250221C00023000 | 2024-06-05 10:04AM EDT | 2025-02-21 | 97.46 | 97.90 | 103.20 | 0.00 | - | - | 50 | 67.97% |
| NVDA250620C00023000 | 2024-06-20 1:39PM EDT | 2025-06-20 | 108.60 | 100.10 | 103.20 | 0.00 | - | 2 | 2,728 | 105.03% |
| NVDA251219C00023000 | 2024-06-21 2:41PM EDT | 2025-12-19 | 105.67 | 99.85 | 104.70 | 0.00 | - | 5 | 2,125 | 94.60% |
| NVDA260116C00023000 | 2024-06-24 1:06PM EDT | 2026-01-16 | 99.00 | 100.40 | 104.55 | 0.00 | - | 13 | 243 | 94.78% |
| NVDA260618C00023000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 57.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00023000 | 2024-06-26 1:16PM EDT | 2026-12-18 | 104.50 | 100.45 | 107.10 | 0.00 | - | 10 | 260 | 86.52% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00023000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 27 | 3,642 | 123.44% |
| NVDA241018P00023000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,316 | 1,881 | 109.38% |
| NVDA241115P00023000 | 2024-06-28 2:33PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 2,618 | 101.56% |
| NVDA241220P00023000 | 2024-06-28 2:46PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 3,880 | 94.14% |
| NVDA250117P00023000 | 2024-06-27 9:57AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 26,542 | 89.06% |
| NVDA250221P00023000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 3,404 | 85.55% |
| NVDA250620P00023000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.09 | 0.07 | 0.15 | 0.00 | - | 450 | 3,810 | 72.07% |
| NVDA251219P00023000 | 2024-06-11 2:19PM EDT | 2025-12-19 | 0.18 | 0.17 | 0.27 | 0.00 | - | - | 2,840 | 64.36% |
| NVDA260116P00023000 | 2024-06-11 2:15PM EDT | 2026-01-16 | 0.22 | 0.24 | 0.28 | 0.00 | - | - | 1,540 | 64.36% |
| NVDA260618P00023000 | 2024-06-20 10:36AM EDT | 2026-06-18 | 0.34 | 0.32 | 0.43 | 0.00 | - | 4 | 388 | 60.45% |
| NVDA261218P00023000 | 2024-06-28 1:57PM EDT | 2026-12-18 | 0.52 | 0.46 | 0.59 | +0.02 | +4.00% | 5 | 878 | 57.10% |
© 2024 Yahoo. All rights reserved.