NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:53.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00053500 | 2024-06-28 10:52AM EDT | 2024-07-19 | 72.90 | 69.70 | 70.75 | -5.33 | -6.81% | 1 | 814 | 167.58% |
| NVDA240816C00053500 | 2024-06-24 10:56AM EDT | 2024-08-16 | 66.77 | 69.80 | 70.90 | 0.00 | - | 60 | 61 | 116.99% |
| NVDA240920C00053500 | 2024-06-24 10:46AM EDT | 2024-09-20 | 67.39 | 69.90 | 71.35 | 0.00 | - | 1 | 1,266 | 99.32% |
| NVDA241220C00053500 | 2024-06-11 10:40AM EDT | 2024-12-20 | 68.75 | 71.10 | 72.60 | 0.00 | - | - | 621 | 87.57% |
| NVDA250117C00053500 | 2024-06-28 10:13AM EDT | 2025-01-17 | 76.10 | 71.35 | 72.95 | +2.15 | +2.91% | 1 | 4,224 | 84.55% |
| NVDA250620C00053500 | 2024-06-13 10:07AM EDT | 2025-06-20 | 79.85 | 72.10 | 75.25 | 0.00 | - | 2 | 1,580 | 74.43% |
| NVDA251219C00053500 | 2024-06-25 12:54PM EDT | 2025-12-19 | 76.75 | 73.55 | 77.95 | 0.00 | - | 1 | 5,647 | 70.48% |
| NVDA260116C00053500 | 2024-05-23 10:05AM EDT | 2026-01-16 | 56.75 | 72.50 | 87.50 | 0.00 | - | - | 1,720 | 86.03% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00053500 | 2024-06-28 3:34PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 300 | 1,485 | 148.83% |
| NVDA240816P00053500 | 2024-06-28 2:59PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 128 | 32 | 92.58% |
| NVDA240920P00053500 | 2024-06-28 9:41AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 1 | 6,668 | 76.95% |
| NVDA241220P00053500 | 2024-06-28 9:46AM EDT | 2024-12-20 | 0.32 | 0.30 | 0.34 | -0.08 | -20.00% | 1 | 1,483 | 61.77% |
| NVDA250117P00053500 | 2024-06-28 11:52AM EDT | 2025-01-17 | 0.38 | 0.38 | 0.42 | -0.11 | -22.45% | 13 | 3,754 | 59.52% |
| NVDA250620P00053500 | 2024-06-28 1:08PM EDT | 2025-06-20 | 1.02 | 0.99 | 1.07 | +0.10 | +10.87% | 2 | 845 | 53.72% |
| NVDA251219P00053500 | 2024-06-12 3:27PM EDT | 2025-12-19 | 1.76 | 1.97 | 2.12 | 0.00 | - | - | 3,250 | 51.42% |
| NVDA260116P00053500 | 2024-06-18 1:30PM EDT | 2026-01-16 | 1.91 | 2.16 | 2.28 | 0.00 | - | 5 | 1,300 | 51.22% |
© 2024 Yahoo. All rights reserved.