NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00054500 | 2024-06-28 10:57AM EDT | 2024-07-19 | 71.72 | 68.65 | 69.65 | +1.19 | +1.69% | 10 | 900 | 152.73% |
| NVDA240816C00054500 | 2024-06-11 3:22PM EDT | 2024-08-16 | 66.70 | 68.90 | 69.95 | 0.00 | - | - | 30 | 118.85% |
| NVDA240920C00054500 | 2024-06-24 2:35PM EDT | 2024-09-20 | 64.92 | 68.90 | 70.25 | 0.00 | - | 3 | 1,233 | 95.70% |
| NVDA241220C00054500 | 2024-06-18 10:11AM EDT | 2024-12-20 | 80.95 | 70.50 | 71.40 | 0.00 | - | 2 | 2,745 | 87.09% |
| NVDA250117C00054500 | 2024-06-27 10:56AM EDT | 2025-01-17 | 71.78 | 70.40 | 72.00 | 0.00 | - | 10 | 11,204 | 83.45% |
| NVDA250620C00054500 | 2024-06-26 1:54PM EDT | 2025-06-20 | 74.00 | 72.10 | 74.20 | 0.00 | - | 1 | 12,522 | 75.95% |
| NVDA251219C00054500 | 2024-06-26 10:59AM EDT | 2025-12-19 | 76.50 | 73.50 | 77.35 | 0.00 | - | 11 | 498 | 72.12% |
| NVDA260116C00054500 | 2024-06-12 11:42AM EDT | 2026-01-16 | 77.79 | 73.20 | 77.20 | 0.00 | - | - | 1,336 | 69.37% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00054500 | 2024-06-28 10:21AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 2,284 | 145.70% |
| NVDA240816P00054500 | 2024-06-28 11:47AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 4 | 219 | 90.63% |
| NVDA240920P00054500 | 2024-06-28 10:12AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 1 | 3,821 | 76.37% |
| NVDA241220P00054500 | 2024-06-28 9:46AM EDT | 2024-12-20 | 0.34 | 0.31 | 0.35 | -0.03 | -8.11% | 1 | 2,875 | 60.84% |
| NVDA250117P00054500 | 2024-06-28 11:29AM EDT | 2025-01-17 | 0.41 | 0.41 | 0.45 | -0.15 | -26.79% | 1 | 3,436 | 59.03% |
| NVDA250620P00054500 | 2024-06-26 3:29PM EDT | 2025-06-20 | 1.20 | 1.05 | 1.13 | 0.00 | - | 11 | 2,801 | 53.32% |
| NVDA251219P00054500 | 2024-05-31 10:50AM EDT | 2025-12-19 | 2.43 | 2.09 | 2.24 | 0.00 | - | - | 2,190 | 51.18% |
| NVDA260116P00054500 | 2024-06-12 10:18AM EDT | 2026-01-16 | 1.96 | 2.28 | 2.40 | 0.00 | - | - | 260 | 50.96% |
© 2024 Yahoo. All rights reserved.