NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00006000 | 2024-07-01 10:39AM EDT | 2025-01-17 | 116.25 | 122.30 | 123.00 | 0.00 | - | 1 | 0 | 217.19% |
| NVDA250620C00006000 | 2024-06-07 10:14AM EDT | 2025-06-20 | 114.03 | 122.05 | 123.60 | 0.00 | - | - | 280 | 175.39% |
| NVDA251219C00006000 | 2024-06-17 12:07AM EDT | 2025-12-19 | 67.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00006000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 121.25 | 122.05 | 124.10 | 0.00 | - | 3 | 0 | 150.49% |
| NVDA260618C00006000 | 2024-05-16 9:32AM EDT | 2026-06-18 | 89.81 | 123.70 | 129.85 | 0.00 | - | - | 30 | 258.98% |
| NVDA261218C00006000 | 2024-06-18 2:40PM EDT | 2026-12-18 | 131.00 | 121.10 | 125.40 | 0.00 | - | 1 | 210 | 124.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00006000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 10 | 386.72% |
| NVDA240920P00006000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 840 | 218.75% |
| NVDA241220P00006000 | 2024-06-10 10:05AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 140.63% |
| NVDA250117P00006000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22,926 | 131.25% |
| NVDA250620P00006000 | 2024-07-03 9:32AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 0 | 104.69% |
| NVDA251219P00006000 | 2024-06-17 12:08AM EDT | 2025-12-19 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00006000 | 2024-06-28 2:14PM EDT | 2026-01-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,251 | 88.28% |
| NVDA260618P00006000 | 2024-06-21 3:19PM EDT | 2026-06-18 | 0.08 | 0.03 | 0.13 | 0.00 | - | 15 | 191 | 91.02% |
| NVDA261218P00006000 | 2024-06-25 3:22PM EDT | 2026-12-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.