NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00061500 | 2024-06-26 11:10AM EDT | 2024-07-19 | 61.67 | 61.75 | 62.75 | 0.00 | - | 16 | 3,529 | 144.53% |
| NVDA240816C00061500 | 2024-06-12 10:08AM EDT | 2024-08-16 | 63.95 | 61.60 | 63.05 | 0.00 | - | - | 20 | 97.85% |
| NVDA240920C00061500 | 2024-06-28 3:11PM EDT | 2024-09-20 | 63.84 | 62.20 | 63.55 | +3.59 | +5.96% | 20 | 1,027 | 90.67% |
| NVDA241220C00061500 | 2024-06-26 9:41AM EDT | 2024-12-20 | 67.25 | 63.55 | 65.00 | 0.00 | - | 10 | 798 | 79.25% |
| NVDA250117C00061500 | 2024-06-13 11:27AM EDT | 2025-01-17 | 69.30 | 63.90 | 65.35 | 0.00 | - | 41 | 3,092 | 76.61% |
| NVDA250221C00061500 | 2024-06-21 2:49PM EDT | 2025-02-21 | 68.75 | 63.40 | 66.30 | 0.00 | - | 1 | 1,012 | 72.47% |
| NVDA250620C00061500 | 2024-06-21 9:50AM EDT | 2025-06-20 | 69.65 | 65.20 | 68.30 | 0.00 | - | 20 | 1,763 | 69.76% |
| NVDA251219C00061500 | 2024-06-05 9:30AM EDT | 2025-12-19 | 64.70 | 66.75 | 70.45 | 0.00 | - | - | 1,130 | 64.12% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00061500 | 2024-06-28 3:01PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 6,096 | 113.28% |
| NVDA240816P00061500 | 2024-06-28 9:50AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1 | 240 | 81.05% |
| NVDA240920P00061500 | 2024-06-27 10:20AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 1,510 | 68.75% |
| NVDA241220P00061500 | 2024-06-28 9:59AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.57 | -0.06 | -10.17% | 1 | 1,351 | 57.57% |
| NVDA250117P00061500 | 2024-06-20 12:22PM EDT | 2025-01-17 | 0.65 | 0.67 | 0.72 | 0.00 | - | 1 | 5,488 | 56.01% |
| NVDA250221P00061500 | 2024-06-25 10:07AM EDT | 2025-02-21 | 1.10 | 0.85 | 0.94 | 0.00 | - | 2 | 294 | 54.47% |
| NVDA250620P00061500 | 2024-06-28 9:50AM EDT | 2025-06-20 | 1.65 | 1.66 | 1.75 | -0.05 | -2.94% | 2 | 1,498 | 51.61% |
| NVDA251219P00061500 | 2024-06-24 1:35PM EDT | 2025-12-19 | 3.77 | 3.05 | 3.25 | 0.00 | - | 1 | 2,901 | 50.28% |
© 2024 Yahoo. All rights reserved.