NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:106.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00106000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 17.90 | 16.80 | 18.35 | -0.20 | -1.10% | 45 | 400 | 53.52% |
| NVDA240712C00106000 | 2024-06-28 3:42PM EDT | 2024-07-12 | 18.38 | 17.30 | 18.20 | +0.08 | +0.44% | 25 | 270 | 63.67% |
| NVDA240719C00106000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 19.45 | 17.90 | 18.70 | -0.50 | -2.51% | 25 | 6,322 | 53.37% |
| NVDA240726C00106000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 19.17 | 18.70 | 19.15 | -0.83 | -4.15% | 5 | 135 | 55.32% |
| NVDA240802C00106000 | 2024-06-27 3:54PM EDT | 2024-08-02 | 19.40 | 18.95 | 19.65 | 0.00 | - | 10 | 70 | 53.64% |
| NVDA240816C00106000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 20.90 | 20.05 | 20.80 | -0.10 | -0.48% | 22 | 3,963 | 54.91% |
| NVDA240920C00106000 | 2024-06-28 10:38AM EDT | 2024-09-20 | 25.80 | 23.45 | 23.70 | +1.00 | +4.03% | 13 | 5,302 | 59.67% |
| NVDA241018C00106000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 25.60 | 24.65 | 25.10 | -0.26 | -1.01% | 4 | 1,051 | 57.54% |
| NVDA241115C00106000 | 2024-06-28 12:41PM EDT | 2024-11-15 | 26.15 | 26.35 | 26.65 | -0.70 | -2.61% | 7 | 5,038 | 57.90% |
| NVDA241220C00106000 | 2024-06-28 3:16PM EDT | 2024-12-20 | 29.00 | 28.40 | 28.65 | -0.45 | -1.53% | 34 | 3,087 | 58.84% |
| NVDA250117C00106000 | 2024-06-27 3:51PM EDT | 2025-01-17 | 29.95 | 29.35 | 29.80 | 0.00 | - | 524 | 3,036 | 58.00% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 31.10 | 31.50 | 0.00 | - | 13 | 2,250 | 58.64% |
| NVDA250321C00106000 | 2024-06-28 1:06PM EDT | 2025-03-21 | 32.50 | 32.20 | 32.60 | -0.44 | -1.34% | 326 | 3,064 | 58.51% |
| NVDA250620C00106000 | 2024-06-28 2:33PM EDT | 2025-06-20 | 36.33 | 35.65 | 36.05 | +0.53 | +1.48% | 102 | 1,504 | 58.74% |
| NVDA250919C00106000 | 2024-06-28 10:14AM EDT | 2025-09-19 | 42.03 | 38.45 | 39.20 | +2.79 | +7.11% | 5 | 223 | 58.79% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 40.85 | 42.00 | 0.00 | - | 20 | 680 | 58.69% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 42.15 | 42.85 | 0.00 | - | 40 | 672 | 59.28% |
| NVDA260618C00106000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 47.70 | 46.25 | 47.00 | 0.00 | - | 2 | 458 | 59.69% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 50.45 | 51.40 | 0.00 | - | 4 | 497 | 60.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00106000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2,151 | 3,092 | 58.59% |
| NVDA240712P00106000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 0.22 | 0.23 | 0.27 | -0.08 | -26.67% | 193 | 1,568 | 50.49% |
| NVDA240719P00106000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.65 | -0.22 | -27.85% | 1,129 | 7,445 | 50.24% |
| NVDA240726P00106000 | 2024-06-28 3:50PM EDT | 2024-07-26 | 0.89 | 0.94 | 0.99 | -0.24 | -21.24% | 125 | 1,458 | 49.66% |
| NVDA240802P00106000 | 2024-06-28 3:11PM EDT | 2024-08-02 | 1.25 | 1.33 | 1.41 | -0.29 | -18.83% | 68 | 276 | 49.61% |
| NVDA240816P00106000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 2.20 | 2.18 | 2.23 | -0.15 | -6.38% | 718 | 4,635 | 49.40% |
| NVDA240920P00106000 | 2024-06-28 3:30PM EDT | 2024-09-20 | 4.55 | 4.60 | 4.70 | +0.02 | +0.44% | 550 | 2,224 | 52.10% |
| NVDA241018P00106000 | 2024-06-28 11:22AM EDT | 2024-10-18 | 4.95 | 5.55 | 5.70 | -0.80 | -13.91% | 1 | 998 | 50.05% |
| NVDA241115P00106000 | 2024-06-27 2:56PM EDT | 2024-11-15 | 6.50 | 6.65 | 6.80 | 0.00 | - | 2 | 578 | 49.26% |
| NVDA241220P00106000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 8.00 | 8.10 | 8.25 | +0.05 | +0.63% | 81 | 3,329 | 49.26% |
| NVDA250117P00106000 | 2024-06-28 12:36PM EDT | 2025-01-17 | 8.70 | 8.80 | 8.95 | -0.06 | -0.68% | 1 | 3,577 | 48.02% |
| NVDA250221P00106000 | 2024-06-27 11:54AM EDT | 2025-02-21 | 10.13 | 9.80 | 10.15 | 0.00 | - | 13 | 196 | 47.94% |
| NVDA250321P00106000 | 2024-06-28 3:41PM EDT | 2025-03-21 | 10.60 | 10.65 | 10.85 | +0.05 | +0.47% | 24 | 1,537 | 47.32% |
| NVDA250620P00106000 | 2024-06-27 3:17PM EDT | 2025-06-20 | 12.80 | 12.80 | 13.05 | 0.00 | - | 32 | 886 | 46.16% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 14.60 | 15.15 | 0.00 | - | 6 | 122 | 45.69% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 16.50 | 16.80 | 0.00 | - | - | 230 | 44.87% |
| NVDA260116P00106000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 16.92 | 16.95 | 17.20 | -1.63 | -8.79% | 6 | 361 | 44.50% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 19.25 | 19.85 | 0.00 | - | 5 | 95 | 43.96% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 21.75 | 22.35 | 0.00 | - | 3 | 195 | 43.03% |
© 2024 Yahoo. All rights reserved.