NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00049500 | 2024-06-10 3:51PM EDT | 2024-07-19 | 72.73 | 73.60 | 74.80 | 0.00 | - | - | 440 | 178.13% |
| NVDA240816C00049500 | 2024-06-11 3:27PM EDT | 2024-08-16 | 71.45 | 73.55 | 74.90 | 0.00 | - | - | 22 | 117.38% |
| NVDA240920C00049500 | 2024-06-18 12:09PM EDT | 2024-09-20 | 85.79 | 73.80 | 75.30 | 0.00 | - | 2 | 308 | 104.98% |
| NVDA250117C00049500 | 2024-06-28 3:59PM EDT | 2025-01-17 | 76.10 | 75.15 | 76.65 | -0.73 | -0.95% | 1 | 5,637 | 88.45% |
| NVDA250620C00049500 | 2024-06-25 2:13PM EDT | 2025-06-20 | 79.00 | 75.85 | 78.75 | 0.00 | - | 4 | 3,270 | 77.69% |
| NVDA251219C00049500 | 2024-06-24 11:23AM EDT | 2025-12-19 | 76.55 | 76.75 | 81.45 | 0.00 | - | 10 | 3,300 | 72.77% |
| NVDA260116C00049500 | 2024-06-04 9:30AM EDT | 2026-01-16 | 72.21 | 77.20 | 80.85 | 0.00 | - | - | 980 | 70.58% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049500 | 2024-06-28 1:36PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1,001 | 4,103 | 162.89% |
| NVDA240816P00049500 | 2024-06-28 2:58PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 2 | 342 | 96.88% |
| NVDA240920P00049500 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 3,555 | 81.64% |
| NVDA250117P00049500 | 2024-06-28 3:50PM EDT | 2025-01-17 | 0.31 | 0.29 | 0.33 | -0.09 | -22.50% | 1 | 4,793 | 61.87% |
| NVDA250620P00049500 | 2024-06-25 9:30AM EDT | 2025-06-20 | 1.00 | 0.75 | 0.83 | 0.00 | - | 1 | 1,216 | 55.05% |
| NVDA251219P00049500 | 2024-06-25 10:11AM EDT | 2025-12-19 | 1.87 | 1.55 | 1.66 | 0.00 | - | 3 | 2,302 | 52.30% |
| NVDA260116P00049500 | 2024-06-12 3:59PM EDT | 2026-01-16 | 1.54 | 1.71 | 1.82 | 0.00 | - | - | 2,233 | 52.19% |
© 2024 Yahoo. All rights reserved.