NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:101.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00101000 | 2024-06-28 2:23PM EDT | 2024-07-05 | 23.00 | 22.05 | 23.20 | -1.60 | -6.50% | 113 | 422 | 77.15% |
| NVDA240712C00101000 | 2024-06-27 11:35AM EDT | 2024-07-12 | 22.80 | 21.95 | 23.35 | 0.00 | - | 2 | 98 | 54.49% |
| NVDA240719C00101000 | 2024-06-28 12:49PM EDT | 2024-07-19 | 23.23 | 22.60 | 23.55 | -1.27 | -5.18% | 13 | 6,022 | 60.06% |
| NVDA240726C00101000 | 2024-06-28 10:07AM EDT | 2024-07-26 | 26.80 | 22.55 | 24.10 | +2.80 | +11.67% | 3 | 44 | 56.93% |
| NVDA240802C00101000 | 2024-06-28 3:32PM EDT | 2024-08-02 | 23.50 | 22.90 | 24.50 | -2.95 | -11.15% | 10 | 41 | 56.64% |
| NVDA240816C00101000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 25.45 | 24.50 | 25.05 | -0.18 | -0.70% | 6 | 4,801 | 59.18% |
| NVDA240920C00101000 | 2024-06-28 3:47PM EDT | 2024-09-20 | 27.72 | 26.35 | 27.40 | -0.93 | -3.25% | 103 | 5,447 | 58.92% |
| NVDA241018C00101000 | 2024-06-27 2:42PM EDT | 2024-10-18 | 29.60 | 28.25 | 28.65 | 0.00 | - | 45 | 689 | 59.05% |
| NVDA241115C00101000 | 2024-06-28 3:58PM EDT | 2024-11-15 | 30.00 | 29.75 | 30.00 | +0.15 | +0.50% | 4 | 4,473 | 59.00% |
| NVDA241220C00101000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 31.55 | 31.60 | 31.85 | -1.60 | -4.83% | 3 | 2,376 | 59.75% |
| NVDA250117C00101000 | 2024-06-28 2:32PM EDT | 2025-01-17 | 33.20 | 32.55 | 32.95 | +0.10 | +0.30% | 14 | 4,801 | 58.98% |
| NVDA250221C00101000 | 2024-06-28 10:20AM EDT | 2025-02-21 | 37.10 | 34.15 | 34.50 | +2.65 | +7.69% | 1 | 1,009 | 59.42% |
| NVDA250620C00101000 | 2024-06-27 2:07PM EDT | 2025-06-20 | 39.75 | 38.10 | 39.15 | 0.00 | - | 1 | 7,725 | 59.36% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 43.55 | 44.45 | 0.00 | - | 3 | 1,569 | 59.28% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 44.70 | 45.20 | 0.00 | - | 1 | 1,399 | 59.70% |
| NVDA260618C00101000 | 2024-06-28 12:12PM EDT | 2026-06-18 | 50.00 | 48.55 | 49.40 | -0.60 | -1.19% | 1 | 391 | 60.15% |
| NVDA261218C00101000 | 2024-06-28 1:39PM EDT | 2026-12-18 | 53.55 | 52.70 | 53.35 | +0.25 | +0.47% | 1 | 796 | 60.26% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00101000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 35 | 1,844 | 69.53% |
| NVDA240712P00101000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 100 | 478 | 55.37% |
| NVDA240719P00101000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.28 | 0.29 | 0.30 | -0.15 | -34.88% | 223 | 6,440 | 52.64% |
| NVDA240726P00101000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 0.48 | 0.49 | 0.52 | -0.17 | -26.15% | 61 | 761 | 51.03% |
| NVDA240802P00101000 | 2024-06-28 3:10PM EDT | 2024-08-02 | 0.71 | 0.74 | 0.80 | -0.08 | -10.13% | 67 | 207 | 50.49% |
| NVDA240816P00101000 | 2024-06-28 3:38PM EDT | 2024-08-16 | 1.37 | 1.35 | 1.39 | -0.11 | -7.43% | 221 | 2,535 | 50.17% |
| NVDA240920P00101000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 3.24 | 3.25 | 3.40 | -0.26 | -7.43% | 87 | 4,021 | 52.54% |
| NVDA241018P00101000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 4.05 | 4.15 | 4.25 | -0.05 | -1.22% | 12 | 1,148 | 50.24% |
| NVDA241115P00101000 | 2024-06-28 2:57PM EDT | 2024-11-15 | 4.96 | 5.10 | 5.30 | -0.34 | -6.42% | 5 | 2,402 | 50.02% |
| NVDA241220P00101000 | 2024-06-28 10:12AM EDT | 2024-12-20 | 5.80 | 6.40 | 6.55 | -0.70 | -10.77% | 21 | 3,547 | 49.70% |
| NVDA250117P00101000 | 2024-06-28 12:15PM EDT | 2025-01-17 | 6.65 | 7.05 | 7.20 | -0.55 | -7.64% | 47 | 2,836 | 48.47% |
| NVDA250221P00101000 | 2024-06-28 3:50PM EDT | 2025-02-21 | 7.92 | 8.10 | 8.40 | -0.34 | -4.12% | 2 | 970 | 48.68% |
| NVDA250620P00101000 | 2024-06-28 10:06AM EDT | 2025-06-20 | 10.30 | 10.80 | 11.05 | -0.85 | -7.62% | 10 | 1,199 | 46.62% |
| NVDA251219P00101000 | 2024-06-27 2:21PM EDT | 2025-12-19 | 14.40 | 14.35 | 14.65 | 0.00 | - | 1 | 471 | 45.37% |
| NVDA260116P00101000 | 2024-06-28 12:40PM EDT | 2026-01-16 | 15.00 | 14.80 | 15.05 | -0.25 | -1.64% | 7 | 609 | 45.03% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 17.15 | 17.45 | 0.00 | - | 1 | 790 | 44.21% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 19.50 | 19.95 | 0.00 | - | 60 | 277 | 43.42% |
© 2024 Yahoo. All rights reserved.