NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00055500 | 2024-06-28 3:08PM EDT | 2024-07-19 | 68.78 | 67.70 | 68.65 | -0.72 | -1.04% | 109 | 1,207 | 153.91% |
| NVDA240816C00055500 | 2024-06-28 3:09PM EDT | 2024-08-16 | 69.10 | 67.90 | 68.95 | -0.62 | -0.89% | 17 | 53 | 116.41% |
| NVDA240920C00055500 | 2024-06-20 9:52AM EDT | 2024-09-20 | 85.30 | 68.00 | 69.65 | 0.00 | - | 1 | 1,092 | 101.03% |
| NVDA241220C00055500 | 2024-06-26 11:08AM EDT | 2024-12-20 | 70.15 | 69.25 | 70.65 | 0.00 | - | 7 | 1,059 | 85.40% |
| NVDA250117C00055500 | 2024-06-26 11:37AM EDT | 2025-01-17 | 70.41 | 69.45 | 70.95 | 0.00 | - | 6 | 2,925 | 81.86% |
| NVDA250620C00055500 | 2024-06-24 3:50PM EDT | 2025-06-20 | 68.00 | 70.50 | 73.30 | 0.00 | - | 2 | 1,799 | 73.03% |
| NVDA251219C00055500 | 2024-06-20 12:49PM EDT | 2025-12-19 | 84.85 | 72.80 | 76.45 | 0.00 | - | 30 | 569 | 71.64% |
| NVDA260116C00055500 | 2024-05-17 1:53PM EDT | 2026-01-16 | 46.31 | 82.10 | 84.05 | 0.00 | - | - | 920 | 101.58% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00055500 | 2024-06-28 1:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 3 | 2,577 | 123.44% |
| NVDA240816P00055500 | 2024-06-28 2:30PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 2 | 583 | 88.67% |
| NVDA240920P00055500 | 2024-06-28 11:12AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 2 | 7,725 | 75.59% |
| NVDA241220P00055500 | 2024-06-28 9:48AM EDT | 2024-12-20 | 0.36 | 0.34 | 0.38 | -0.13 | -26.53% | 1 | 2,381 | 60.45% |
| NVDA250117P00055500 | 2024-06-28 9:50AM EDT | 2025-01-17 | 0.46 | 0.44 | 0.48 | -0.06 | -11.54% | 1 | 1,999 | 58.55% |
| NVDA250620P00055500 | 2024-06-24 11:23AM EDT | 2025-06-20 | 1.51 | 1.13 | 1.21 | 0.00 | - | 1 | 1,781 | 53.10% |
| NVDA251219P00055500 | 2024-06-07 12:20PM EDT | 2025-12-19 | 2.10 | 2.22 | 2.36 | 0.00 | - | - | 1,720 | 50.98% |
| NVDA260116P00055500 | 2024-06-05 2:41PM EDT | 2026-01-16 | 2.18 | 2.41 | 2.53 | 0.00 | - | - | 840 | 50.75% |
© 2024 Yahoo. All rights reserved.