NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00046500 | 2024-06-27 11:43AM EDT | 2024-07-19 | 77.01 | 76.65 | 77.65 | 0.00 | - | 79 | 1,300 | 180.08% |
| NVDA240920C00046500 | 2024-06-17 1:24PM EDT | 2024-09-20 | 86.56 | 76.75 | 78.25 | 0.00 | - | 1 | 294 | 109.47% |
| NVDA250117C00046500 | 2024-06-25 1:06PM EDT | 2025-01-17 | 78.64 | 78.05 | 79.60 | 0.00 | - | 10 | 4,180 | 92.87% |
| NVDA250620C00046500 | 2024-06-20 9:33AM EDT | 2025-06-20 | 98.30 | 78.40 | 81.50 | 0.00 | - | 1 | 1,760 | 79.64% |
| NVDA251219C00046500 | 2024-06-10 1:58PM EDT | 2025-12-19 | 81.46 | 79.25 | 84.00 | 0.00 | - | - | 2,420 | 74.52% |
| NVDA260116C00046500 | 2024-06-25 2:29PM EDT | 2026-01-16 | 84.10 | 79.95 | 83.35 | 0.00 | - | 11 | 913 | 72.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00046500 | 2024-06-07 3:40PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2,990 | 145.31% |
| NVDA240920P00046500 | 2024-06-28 2:42PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 1 | 1,147 | 85.74% |
| NVDA250117P00046500 | 2024-06-28 3:59PM EDT | 2025-01-17 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 1 | 6,021 | 63.82% |
| NVDA250620P00046500 | 2024-06-18 12:34PM EDT | 2025-06-20 | 0.59 | 0.60 | 0.72 | 0.00 | - | 100 | 1,430 | 56.47% |
| NVDA251219P00046500 | 2024-06-13 12:44PM EDT | 2025-12-19 | 1.18 | 1.28 | 1.38 | 0.00 | - | 10 | 5,620 | 53.10% |
| NVDA260116P00046500 | 2024-06-28 10:14AM EDT | 2026-01-16 | 1.40 | 1.41 | 1.52 | -0.11 | -7.28% | 10 | 280 | 52.93% |
© 2024 Yahoo. All rights reserved.