NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C02300000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 1.70 | 1.58 | 1.72 | +1.70 | - | 11 | 28 | 349.66% |
| NVDA240920C02300000 | 2024-06-07 12:12PM EDT | 2024-09-20 | 4.15 | 3.75 | 3.95 | +4.15 | - | 8 | 7 | 293.68% |
| NVDA241018C02300000 | 2024-06-07 11:29AM EDT | 2024-10-18 | 5.70 | 5.20 | 5.60 | +5.70 | - | 1 | 0 | 266.32% |
| NVDA241115C02300000 | 2024-06-06 11:58AM EDT | 2024-11-15 | 8.60 | 7.70 | 8.10 | +8.60 | - | - | 51 | 253.40% |
| NVDA241220C02300000 | 2024-06-07 12:25PM EDT | 2024-12-20 | 13.15 | 12.15 | 12.70 | +13.15 | - | 2 | 0 | 246.84% |
| NVDA250117C02300000 | 2024-06-07 12:37PM EDT | 2025-01-17 | 16.05 | 15.25 | 15.85 | +16.05 | - | 23 | 1 | 240.22% |
| NVDA250221C02300000 | 2024-06-07 9:30AM EDT | 2025-02-21 | 20.00 | 21.10 | 22.10 | +20.00 | - | 1 | 1 | 239.70% |
| NVDA250321C02300000 | 2024-06-06 3:50PM EDT | 2025-03-21 | 28.10 | 25.55 | 26.90 | +28.10 | - | - | 3 | 238.51% |
| NVDA250620C02300000 | 2024-06-07 11:44AM EDT | 2025-06-20 | 42.80 | 43.25 | 44.50 | +42.80 | - | 1 | 2 | 241.58% |
| NVDA250919C02300000 | 2024-06-06 11:14AM EDT | 2025-09-19 | 64.47 | 61.70 | 64.10 | +64.47 | - | - | 3 | 249.65% |
| NVDA251219C02300000 | 2024-06-06 12:17PM EDT | 2025-12-19 | 82.30 | 82.85 | 84.85 | +82.30 | - | - | 9 | 266.41% |
| NVDA260116C02300000 | 2024-06-07 3:48PM EDT | 2026-01-16 | 90.55 | 88.60 | 90.20 | +90.55 | - | 5 | 0 | 271.46% |
| NVDA261218C02300000 | 2024-06-07 3:06PM EDT | 2026-12-18 | 163.70 | 161.15 | 164.70 | +163.70 | - | 82 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P02300000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 1,096.04 | 1,082.00 | 1,102.00 | +1,096.04 | - | - | 0 | 0.00% |
| NVDA250919P02300000 | 2024-06-06 2:48PM EDT | 2025-09-19 | 1,098.76 | 1,084.00 | 1,102.00 | +1,098.76 | - | - | 0 | 0.00% |
| NVDA260116P02300000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 1,102.56 | 1,086.05 | 1,106.00 | +1,102.56 | - | - | 0 | 0.00% |
| NVDA261218P02300000 | 2024-06-06 2:42PM EDT | 2026-12-18 | 1,117.23 | 1,100.00 | 1,118.00 | +1,117.23 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.