NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:103.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00103000 | 2024-06-28 2:42PM EDT | 2024-07-05 | 21.31 | 20.30 | 21.30 | +0.50 | +2.40% | 21 | 916 | 86.13% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 23.45 | 19.95 | 21.40 | 0.00 | - | 27 | 140 | 51.76% |
| NVDA240719C00103000 | 2024-06-28 11:42AM EDT | 2024-07-19 | 24.00 | 20.70 | 21.55 | +1.55 | +6.90% | 18 | 6,032 | 56.69% |
| NVDA240726C00103000 | 2024-06-28 12:59PM EDT | 2024-07-26 | 21.85 | 20.70 | 22.15 | -0.10 | -0.46% | 36 | 454 | 54.47% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 2024-08-02 | 24.30 | 20.85 | 22.85 | +24.30 | - | - | 9 | 54.59% |
| NVDA240816C00103000 | 2024-06-28 2:51PM EDT | 2024-08-16 | 23.60 | 22.45 | 23.15 | +0.20 | +0.85% | 11 | 5,035 | 55.49% |
| NVDA240920C00103000 | 2024-06-28 3:14PM EDT | 2024-09-20 | 26.15 | 25.50 | 26.10 | -0.05 | -0.19% | 93 | 3,646 | 60.86% |
| NVDA241018C00103000 | 2024-06-27 10:19AM EDT | 2024-10-18 | 28.14 | 26.80 | 27.20 | 0.00 | - | 1 | 1,948 | 58.47% |
| NVDA241115C00103000 | 2024-06-28 12:47PM EDT | 2024-11-15 | 28.53 | 28.15 | 28.70 | -1.07 | -3.61% | 1 | 6,436 | 58.25% |
| NVDA241220C00103000 | 2024-06-28 12:40PM EDT | 2024-12-20 | 30.05 | 30.30 | 30.55 | -1.10 | -3.53% | 19 | 1,566 | 59.40% |
| NVDA250117C00103000 | 2024-06-27 1:51PM EDT | 2025-01-17 | 32.80 | 31.20 | 31.65 | 0.00 | - | 14 | 5,358 | 58.48% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 32.95 | 33.25 | 0.00 | - | 1 | 1,608 | 59.12% |
| NVDA250620C00103000 | 2024-06-27 3:56PM EDT | 2025-06-20 | 37.83 | 36.95 | 37.70 | 0.00 | - | 2 | 868 | 58.69% |
| NVDA251219C00103000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 43.34 | 42.85 | 43.45 | 0.00 | - | 10 | 1,820 | 59.43% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 43.65 | 44.20 | 0.00 | - | 1 | 681 | 59.47% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 47.60 | 48.55 | 0.00 | - | 9 | 479 | 60.06% |
| NVDA261218C00103000 | 2024-06-28 1:13PM EDT | 2026-12-18 | 52.65 | 51.80 | 52.45 | -0.40 | -0.75% | 2 | 738 | 60.08% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00103000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.15 | 0.04 | 0.15 | +0.07 | +87.50% | 736 | 4,214 | 71.88% |
| NVDA240712P00103000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 97 | 2,140 | 52.73% |
| NVDA240719P00103000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.40 | -0.13 | -25.49% | 1,056 | 11,408 | 51.47% |
| NVDA240726P00103000 | 2024-06-28 2:41PM EDT | 2024-07-26 | 0.58 | 0.63 | 0.68 | -0.21 | -26.58% | 51 | 465 | 50.22% |
| NVDA240802P00103000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 0.87 | 0.95 | 1.00 | -0.29 | -25.00% | 75 | 459 | 50.29% |
| NVDA240816P00103000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 1.74 | 1.64 | 1.72 | -0.05 | -2.79% | 178 | 5,160 | 50.29% |
| NVDA240920P00103000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 3.66 | 3.75 | 3.90 | -0.44 | -10.73% | 396 | 3,562 | 52.41% |
| NVDA241018P00103000 | 2024-06-28 10:18AM EDT | 2024-10-18 | 4.09 | 4.65 | 4.80 | -0.81 | -16.53% | 2 | 1,227 | 50.35% |
| NVDA241115P00103000 | 2024-06-28 10:36AM EDT | 2024-11-15 | 5.15 | 5.70 | 5.85 | -0.45 | -8.04% | 4 | 1,368 | 49.63% |
| NVDA241220P00103000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 6.94 | 7.05 | 7.20 | -0.01 | -0.14% | 77 | 3,448 | 49.52% |
| NVDA250117P00103000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 7.70 | 7.70 | 7.85 | 0.00 | - | 20 | 2,318 | 48.22% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 8.80 | 9.00 | 0.00 | - | 2 | 2,000 | 48.15% |
| NVDA250620P00103000 | 2024-06-28 2:04PM EDT | 2025-06-20 | 11.50 | 11.60 | 11.80 | -0.40 | -3.36% | 13 | 2,466 | 46.36% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 15.20 | 15.45 | 0.00 | - | - | 230 | 45.08% |
| NVDA260116P00103000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 15.72 | 15.65 | 15.90 | 0.00 | - | 6 | 16,027 | 44.84% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 18.05 | 18.45 | 0.00 | - | 10 | 130 | 44.21% |
| NVDA261218P00103000 | 2024-06-27 11:33AM EDT | 2026-12-18 | 20.82 | 20.45 | 20.85 | 0.00 | - | 1 | 509 | 43.20% |
© 2024 Yahoo. All rights reserved.