NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00003000 | 2024-06-21 11:20AM EDT | 2024-07-19 | 125.70 | 119.70 | 120.90 | 0.00 | - | 2 | 52 | 873.44% |
| NVDA240816C00003000 | 2024-06-24 11:11AM EDT | 2024-08-16 | 117.20 | 119.70 | 121.15 | 0.00 | - | 1 | 56 | 633.98% |
| NVDA240920C00003000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 121.50 | 119.65 | 121.15 | 0.00 | - | - | 1,097 | 482.03% |
| NVDA241115C00003000 | 2024-06-13 12:45PM EDT | 2024-11-15 | 124.90 | 119.90 | 121.45 | 0.00 | - | 1 | 26 | 278.91% |
| NVDA241220C00003000 | 2024-06-10 10:31AM EDT | 2024-12-20 | 117.40 | 119.85 | 121.45 | 0.00 | - | - | 31 | 241.80% |
| NVDA250117C00003000 | 2024-06-27 10:34AM EDT | 2025-01-17 | 122.13 | 119.90 | 121.50 | 0.00 | - | 2 | 3,212 | 237.50% |
| NVDA250620C00003000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00003000 | 2024-05-22 10:08AM EDT | 2026-01-16 | 92.45 | 122.70 | 131.15 | 0.00 | - | - | 20 | 0.00% |
| NVDA260618C00003000 | 2024-06-13 1:37PM EDT | 2026-06-18 | 125.78 | 117.35 | 123.60 | 0.00 | - | 70 | 150 | 0.00% |
| NVDA261218C00003000 | 2024-06-11 11:47AM EDT | 2026-12-18 | 117.00 | 113.00 | 124.85 | 0.00 | - | - | 50 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00003000 | 2024-06-18 3:37PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 43,182 | 162.50% |
| NVDA250620P00003000 | 2024-06-11 11:41AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2,450 | 128.13% |
| NVDA251219P00003000 | 2024-06-17 12:07AM EDT | 2025-12-19 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00003000 | 2024-06-07 11:48AM EDT | 2026-01-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1,120 | 120.70% |
| NVDA260618P00003000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 0.03 | 0.00 | 0.35 | 0.00 | - | 33 | 183 | 127.73% |
| NVDA261218P00003000 | 2024-06-14 10:21AM EDT | 2026-12-18 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 151 | 114.65% |
© 2024 Yahoo. All rights reserved.