NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02400000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 0.67 | 0.50 | 0.66 | +0.67 | - | 314 | 2,365 | 471.29% |
| NVDA240816C02400000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 1.34 | 1.30 | 1.47 | +1.34 | - | 250 | 433 | 335.74% |
| NVDA240920C02400000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.25 | +3.20 | - | 339 | 1,010 | 284.94% |
| NVDA241018C02400000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 4.70 | 4.25 | 4.60 | +4.70 | - | 9 | 71 | 259.42% |
| NVDA241115C02400000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 6.70 | 6.20 | 6.65 | +6.70 | - | 60 | 45 | 246.58% |
| NVDA241220C02400000 | 2024-06-07 3:48PM EDT | 2024-12-20 | 10.65 | 10.00 | 10.45 | +10.65 | - | 159 | 165 | 240.22% |
| NVDA250117C02400000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 13.05 | 12.60 | 13.05 | +13.05 | - | 258 | 186 | 233.57% |
| NVDA250221C02400000 | 2024-06-07 12:43PM EDT | 2025-02-21 | 18.28 | 17.60 | 18.55 | +18.28 | - | 1 | 36 | 233.01% |
| NVDA250321C02400000 | 2024-06-07 3:57PM EDT | 2025-03-21 | 22.25 | 21.85 | 22.60 | +22.25 | - | 29 | 40 | 232.02% |
| NVDA250620C02400000 | 2024-06-07 3:58PM EDT | 2025-06-20 | 37.91 | 37.40 | 38.55 | +37.91 | - | 18 | 41 | 234.35% |
| NVDA250919C02400000 | 2024-06-07 2:27PM EDT | 2025-09-19 | 55.50 | 54.65 | 56.90 | +55.50 | - | 3 | 2 | 242.00% |
| NVDA251219C02400000 | 2024-06-06 2:59PM EDT | 2025-12-19 | 75.30 | 74.10 | 76.15 | +75.30 | - | - | 50 | 256.07% |
| NVDA260116C02400000 | 2024-06-07 1:28PM EDT | 2026-01-16 | 81.49 | 79.55 | 81.20 | +81.49 | - | 3 | 15 | 260.24% |
| NVDA260618C02400000 | 2024-06-07 2:15PM EDT | 2026-06-18 | 111.00 | 112.35 | 114.40 | +111.00 | - | 20 | 13 | 326.39% |
| NVDA261218C02400000 | 2024-06-07 3:24PM EDT | 2026-12-18 | 151.00 | 149.15 | 152.75 | +151.00 | - | 13 | 107 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P02400000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 1,195.81 | 1,182.00 | 1,202.00 | +1,195.81 | - | - | 0 | 0.00% |
| NVDA250919P02400000 | 2024-06-06 2:48PM EDT | 2025-09-19 | 1,197.23 | 1,182.00 | 1,202.00 | +1,197.23 | - | - | 0 | 0.00% |
| NVDA260116P02400000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 1,199.36 | 1,184.00 | 1,204.00 | +1,199.36 | - | - | 0 | 0.00% |
| NVDA261218P02400000 | 2024-06-06 2:42PM EDT | 2026-12-18 | 1,209.78 | 1,192.00 | 1,212.00 | +1,209.78 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.