NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00050500 | 2024-06-21 10:30AM EDT | 2024-07-19 | 75.35 | 72.60 | 73.65 | 0.00 | - | 10 | 465 | 160.55% |
| NVDA240816C00050500 | 2024-06-21 10:30AM EDT | 2024-08-16 | 75.60 | 72.65 | 73.90 | 0.00 | - | 10 | 20 | 119.14% |
| NVDA240920C00050500 | 2024-06-25 1:15PM EDT | 2024-09-20 | 74.55 | 72.90 | 74.30 | 0.00 | - | 11 | 1,328 | 104.59% |
| NVDA241220C00050500 | 2024-05-30 10:44AM EDT | 2024-12-20 | 65.09 | 73.95 | 75.45 | 0.00 | - | - | 880 | 90.87% |
| NVDA250117C00050500 | 2024-06-27 2:29PM EDT | 2025-01-17 | 76.20 | 74.20 | 75.65 | 0.00 | - | 65 | 12,967 | 87.04% |
| NVDA250620C00050500 | 2024-06-28 12:36PM EDT | 2025-06-20 | 77.00 | 74.80 | 77.70 | +2.35 | +3.15% | 16 | 11,881 | 75.87% |
| NVDA251219C00050500 | 2024-05-29 9:30AM EDT | 2025-12-19 | 67.98 | 0.00 | 0.00 | 0.00 | - | - | 1,930 | 0.00% |
| NVDA260116C00050500 | 2024-06-20 12:56PM EDT | 2026-01-16 | 88.69 | 76.70 | 80.50 | 0.00 | - | 15 | 1,770 | 71.97% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00050500 | 2024-06-28 1:54PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.23 | 0.00 | - | 21 | 1,925 | 167.97% |
| NVDA240816P00050500 | 2024-06-28 2:30PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 461 | 213 | 96.09% |
| NVDA240920P00050500 | 2024-06-28 10:51AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 3 | 2,440 | 80.08% |
| NVDA241220P00050500 | 2024-06-28 10:00AM EDT | 2024-12-20 | 0.26 | 0.23 | 0.27 | -0.05 | -16.13% | 1 | 7,425 | 63.18% |
| NVDA250117P00050500 | 2024-06-28 2:46PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.35 | -0.06 | -15.38% | 1 | 13,170 | 61.23% |
| NVDA250620P00050500 | 2024-06-25 12:43PM EDT | 2025-06-20 | 0.90 | 0.81 | 0.88 | 0.00 | - | 1 | 2,022 | 54.71% |
| NVDA251219P00050500 | 2024-06-24 2:36PM EDT | 2025-12-19 | 2.16 | 1.65 | 1.79 | 0.00 | - | 5 | 1,807 | 52.16% |
| NVDA260116P00050500 | 2024-06-25 9:30AM EDT | 2026-01-16 | 2.28 | 1.81 | 1.93 | 0.00 | - | 1 | 3,452 | 51.92% |
© 2024 Yahoo. All rights reserved.