NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00057500 | 2024-06-27 3:55PM EDT | 2024-07-19 | 66.00 | 65.70 | 66.75 | 0.00 | - | 1 | 1,152 | 154.30% |
| NVDA240816C00057500 | 2024-06-28 11:38AM EDT | 2024-08-16 | 69.05 | 65.65 | 67.00 | +69.05 | - | 2 | 2 | 106.35% |
| NVDA240920C00057500 | 2024-06-24 1:01PM EDT | 2024-09-20 | 63.60 | 65.95 | 67.50 | 0.00 | - | 1 | 13,261 | 94.43% |
| NVDA241220C00057500 | 2024-06-27 1:05PM EDT | 2024-12-20 | 69.08 | 67.30 | 68.75 | 0.00 | - | 1 | 1,597 | 82.98% |
| NVDA250117C00057500 | 2024-06-25 2:27PM EDT | 2025-01-17 | 69.92 | 67.60 | 69.20 | 0.00 | - | 110 | 5,649 | 80.66% |
| NVDA250620C00057500 | 2024-05-22 9:51AM EDT | 2025-06-20 | 43.15 | 69.20 | 81.50 | 0.00 | - | - | 1,160 | 97.95% |
| NVDA251219C00057500 | 2024-06-25 12:06PM EDT | 2025-12-19 | 74.98 | 70.30 | 74.75 | 0.00 | - | 2 | 2,790 | 68.66% |
| NVDA260116C00057500 | 2024-06-21 2:50PM EDT | 2026-01-16 | 76.60 | 72.35 | 74.80 | 0.00 | - | 2 | 420 | 71.03% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00057500 | 2024-06-28 2:52PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 51 | 3,508 | 118.75% |
| NVDA240816P00057500 | 2024-06-27 10:16AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 392 | 86.72% |
| NVDA240920P00057500 | 2024-06-27 3:36PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.14 | 0.00 | - | 11 | 23,679 | 72.46% |
| NVDA241220P00057500 | 2024-06-27 1:06PM EDT | 2024-12-20 | 0.42 | 0.39 | 0.43 | 0.00 | - | 1 | 1,690 | 59.38% |
| NVDA250117P00057500 | 2024-06-28 9:51AM EDT | 2025-01-17 | 0.52 | 0.51 | 0.55 | -0.08 | -13.33% | 2 | 19,861 | 57.67% |
| NVDA250620P00057500 | 2024-06-25 10:33AM EDT | 2025-06-20 | 1.58 | 1.28 | 1.40 | 0.00 | - | 30 | 2,690 | 52.66% |
| NVDA251219P00057500 | 2024-06-06 10:08AM EDT | 2025-12-19 | 2.31 | 2.49 | 2.62 | 0.00 | - | - | 8,630 | 50.56% |
| NVDA260116P00057500 | 2024-06-12 10:44AM EDT | 2026-01-16 | 2.35 | 2.69 | 2.86 | 0.00 | - | - | 453 | 50.48% |
© 2024 Yahoo. All rights reserved.