NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:228.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00228000 | 2024-06-28 1:09PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 165 | 13,005 | 81.25% |
| NVDA240816C00228000 | 2024-06-28 1:31PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 66 | 8,628 | 66.41% |
| NVDA240920C00228000 | 2024-06-28 2:43PM EDT | 2024-09-20 | 0.38 | 0.34 | 0.37 | -0.05 | -11.63% | 6 | 6,769 | 62.31% |
| NVDA241018C00228000 | 2024-06-28 10:10AM EDT | 2024-10-18 | 0.73 | 0.59 | 0.63 | -0.02 | -2.67% | 31 | 1,223 | 58.79% |
| NVDA241115C00228000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 1.02 | 0.95 | 1.00 | -0.08 | -7.27% | 2 | 722 | 57.13% |
| NVDA241220C00228000 | 2024-06-28 11:38AM EDT | 2024-12-20 | 1.82 | 1.62 | 1.68 | -0.08 | -4.21% | 22 | 2,086 | 56.82% |
| NVDA250117C00228000 | 2024-06-28 2:14PM EDT | 2025-01-17 | 2.15 | 2.04 | 2.11 | -0.10 | -4.44% | 43 | 6,155 | 55.51% |
| NVDA250221C00228000 | 2024-06-26 10:39AM EDT | 2025-02-21 | 3.40 | 2.79 | 2.97 | 0.00 | - | 5 | 662 | 55.46% |
| NVDA250321C00228000 | 2024-06-24 2:22PM EDT | 2025-03-21 | 3.10 | 3.40 | 3.55 | 0.00 | - | 35 | 977 | 55.07% |
| NVDA250620C00228000 | 2024-06-28 11:20AM EDT | 2025-06-20 | 6.00 | 5.55 | 5.70 | 0.00 | - | 18 | 3,633 | 54.55% |
| NVDA250919C00228000 | 2024-06-27 10:43AM EDT | 2025-09-19 | 8.50 | 7.75 | 8.15 | 0.00 | - | 1 | 216 | 54.50% |
| NVDA251219C00228000 | 2024-06-28 11:45AM EDT | 2025-12-19 | 11.05 | 10.20 | 10.50 | +0.49 | +4.64% | 3 | 834 | 54.64% |
| NVDA260116C00228000 | 2024-06-25 2:22PM EDT | 2026-01-16 | 11.50 | 10.90 | 11.15 | 0.00 | - | 115 | 454 | 54.57% |
| NVDA260618C00228000 | 2024-06-28 10:53AM EDT | 2026-06-18 | 15.90 | 14.85 | 15.15 | +0.20 | +1.27% | 5 | 200 | 54.88% |
| NVDA261218C00228000 | 2024-06-28 3:54PM EDT | 2026-12-18 | 19.80 | 19.30 | 19.70 | -0.05 | -0.25% | 19 | 42,151 | 55.15% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 110.07 | 101.55 | 105.40 | 0.00 | - | - | 0 | 149.61% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 118.84 | 101.60 | 105.55 | 0.00 | - | - | 0 | 99.41% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 101.65 | 105.55 | 0.00 | - | - | 0 | 65.41% |
| NVDA241220P00228000 | 2024-06-25 12:05PM EDT | 2024-12-20 | 102.74 | 101.60 | 105.40 | +102.74 | - | - | 0 | 50.83% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 106.01 | 101.65 | 105.45 | 0.00 | - | - | 0 | 47.66% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 108.39 | 96.45 | 113.50 | 0.00 | - | - | 0 | 63.96% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 114.23 | 104.15 | 108.60 | 0.00 | - | - | 0 | 44.57% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 113.13 | 96.00 | 108.60 | 0.00 | - | - | 0 | 40.64% |
| NVDA260116P00228000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 114.11 | 101.00 | 115.00 | 0.00 | - | - | 0 | 53.71% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 2026-12-18 | 105.45 | 100.00 | 115.00 | 0.00 | - | 2 | 1,004 | 42.57% |
© 2024 Yahoo. All rights reserved.