NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00009000 | 2024-06-11 2:58PM EDT | 2024-09-20 | 112.05 | 119.05 | 119.75 | 0.00 | - | - | 0 | 246.88% |
| NVDA241220C00009000 | 2024-06-17 12:03AM EDT | 2024-12-20 | 45.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00009000 | 2024-06-12 3:25PM EDT | 2025-01-17 | 116.67 | 119.35 | 120.10 | 0.00 | - | - | 0 | 190.63% |
| NVDA250620C00009000 | 2024-06-18 1:27PM EDT | 2025-06-20 | 127.05 | 119.20 | 120.75 | 0.00 | - | 500 | 736 | 155.66% |
| NVDA251219C00009000 | 2024-05-30 1:41PM EDT | 2025-12-19 | 106.02 | 106.45 | 118.20 | 0.00 | - | - | 20 | 0.00% |
| NVDA260116C00009000 | 2024-06-24 3:29PM EDT | 2026-01-16 | 112.60 | 119.30 | 121.35 | 0.00 | - | 3 | 0 | 134.57% |
| NVDA260618C00009000 | 2024-05-31 3:46PM EDT | 2026-06-18 | 102.04 | 107.55 | 118.60 | 0.00 | - | - | 10 | 0.00% |
| NVDA261218C00009000 | 2024-06-24 3:55PM EDT | 2026-12-18 | 114.00 | 118.05 | 122.90 | 0.00 | - | - | 0 | 109.91% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00009000 | 2024-06-17 12:03AM EDT | 2024-12-20 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00009000 | 2024-06-12 10:49AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 14,700 | 118.75% |
| NVDA250620P00009000 | 2024-06-28 2:51PM EDT | 2025-06-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 95.31% |
| NVDA251219P00009000 | 2024-06-18 1:53PM EDT | 2025-12-19 | 0.03 | 0.03 | 0.15 | 0.00 | - | 5 | 224 | 91.41% |
| NVDA260116P00009000 | 2024-06-20 9:49AM EDT | 2026-01-16 | 0.05 | 0.03 | 0.14 | 0.00 | - | 18 | 0 | 88.67% |
| NVDA260618P00009000 | 2024-06-13 11:45AM EDT | 2026-06-18 | 0.04 | 0.05 | 0.19 | 0.00 | - | 1 | 0 | 82.03% |
| NVDA261218P00009000 | 2024-07-03 12:57PM EDT | 2026-12-18 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1 | 0 | 68.95% |
© 2024 Yahoo. All rights reserved.