NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00056500 | 2024-06-27 3:01PM EDT | 2024-07-19 | 68.40 | 66.70 | 67.65 | 0.00 | - | 10 | 1,390 | 150.59% |
| NVDA240816C00056500 | 2024-06-14 2:57PM EDT | 2024-08-16 | 76.00 | 66.90 | 67.95 | 0.00 | - | 1 | 120 | 114.06% |
| NVDA240920C00056500 | 2024-06-24 2:27PM EDT | 2024-09-20 | 63.49 | 67.05 | 68.40 | 0.00 | - | 4 | 2,755 | 96.34% |
| NVDA241220C00056500 | 2024-06-24 11:40AM EDT | 2024-12-20 | 66.40 | 68.50 | 69.40 | 0.00 | - | 2 | 712 | 83.76% |
| NVDA250117C00056500 | 2024-06-28 12:13PM EDT | 2025-01-17 | 70.85 | 68.50 | 70.00 | -0.25 | -0.35% | 20 | 2,258 | 80.79% |
| NVDA250620C00056500 | 2024-06-12 12:43PM EDT | 2025-06-20 | 74.00 | 69.50 | 72.45 | 0.00 | - | - | 1,039 | 72.12% |
| NVDA251219C00056500 | 2024-06-28 11:53AM EDT | 2025-12-19 | 76.80 | 71.15 | 75.55 | +5.27 | +7.37% | 5 | 2,579 | 69.21% |
| NVDA260116C00056500 | 2024-06-26 10:36AM EDT | 2026-01-16 | 76.50 | 72.80 | 75.35 | 0.00 | - | 1 | 270 | 70.37% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00056500 | 2024-06-28 2:56PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 5 | 2,035 | 120.31% |
| NVDA240816P00056500 | 2024-06-28 9:39AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 2 | 169 | 88.67% |
| NVDA240920P00056500 | 2024-06-27 2:16PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 2,968 | 73.63% |
| NVDA241220P00056500 | 2024-06-28 9:47AM EDT | 2024-12-20 | 0.38 | 0.36 | 0.40 | -0.09 | -19.15% | 1 | 942 | 59.81% |
| NVDA250117P00056500 | 2024-06-28 11:00AM EDT | 2025-01-17 | 0.47 | 0.44 | 0.52 | -0.10 | -17.54% | 1 | 17,625 | 57.81% |
| NVDA250620P00056500 | 2024-06-20 10:51AM EDT | 2025-06-20 | 1.18 | 1.21 | 1.29 | 0.00 | - | 70 | 642 | 52.86% |
| NVDA251219P00056500 | 2024-05-31 10:50AM EDT | 2025-12-19 | 2.71 | 2.35 | 2.50 | 0.00 | - | - | 1,660 | 50.79% |
| NVDA260116P00056500 | 2024-06-28 11:15AM EDT | 2026-01-16 | 2.54 | 2.55 | 2.72 | -0.36 | -12.41% | 6 | 300 | 50.68% |
© 2024 Yahoo. All rights reserved.