NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00024000 | 2024-06-28 10:39AM EDT | 2024-07-19 | 102.35 | 99.00 | 100.20 | -7.53 | -6.85% | 10 | 153 | 275.78% |
| NVDA240816C00024000 | 2024-06-27 9:36AM EDT | 2024-08-16 | 101.14 | 99.05 | 100.15 | 0.00 | - | 10 | 40 | 178.13% |
| NVDA240920C00024000 | 2024-06-28 10:58AM EDT | 2024-09-20 | 102.38 | 98.90 | 100.35 | +1.48 | +1.47% | 3 | 833 | 141.02% |
| NVDA241115C00024000 | 2024-06-20 1:16PM EDT | 2024-11-15 | 109.05 | 99.15 | 100.95 | 0.00 | - | 10 | 50 | 141.02% |
| NVDA241220C00024000 | 2024-06-21 1:39PM EDT | 2024-12-20 | 103.50 | 99.50 | 101.00 | 0.00 | - | 60 | 490 | 133.89% |
| NVDA250117C00024000 | 2024-06-24 12:08PM EDT | 2025-01-17 | 98.15 | 99.65 | 101.25 | 0.00 | - | 2 | 6,077 | 130.42% |
| NVDA250221C00024000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00024000 | 2024-06-21 2:26PM EDT | 2025-06-20 | 104.45 | 99.15 | 102.25 | 0.00 | - | 14 | 4,444 | 103.32% |
| NVDA251219C00024000 | 2024-06-24 11:01AM EDT | 2025-12-19 | 98.25 | 98.85 | 103.80 | 0.00 | - | 14 | 2,464 | 92.82% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 2026-01-16 | 100.68 | 99.55 | 103.55 | 0.00 | - | - | 570 | 93.24% |
| NVDA260618C00024000 | 2024-06-10 2:36PM EDT | 2026-06-18 | 100.05 | 98.70 | 105.05 | 0.00 | - | - | 142 | 86.01% |
| NVDA261218C00024000 | 2024-06-28 3:32PM EDT | 2026-12-18 | 103.00 | 99.25 | 105.30 | 0.00 | - | 2 | 234 | 80.21% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00024000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 660 | 159.38% |
| NVDA240920P00024000 | 2024-06-10 11:22AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4,550 | 117.19% |
| NVDA241018P00024000 | 2024-06-21 11:44AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 460 | 108.59% |
| NVDA241115P00024000 | 2024-06-28 2:52PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 421 | 98.44% |
| NVDA241220P00024000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 1 | 2,488 | 92.58% |
| NVDA250117P00024000 | 2024-06-26 3:10PM EDT | 2025-01-17 | 0.06 | 0.04 | 0.09 | 0.00 | - | 210 | 43,801 | 87.50% |
| NVDA250221P00024000 | 2024-06-28 3:34PM EDT | 2025-02-21 | 0.08 | 0.04 | 0.13 | +0.02 | +33.33% | 3 | 2,113 | 83.40% |
| NVDA250620P00024000 | 2024-06-28 3:27PM EDT | 2025-06-20 | 0.12 | 0.08 | 0.15 | -0.03 | -20.00% | 3 | 1,684 | 70.70% |
| NVDA251219P00024000 | 2024-06-13 9:41AM EDT | 2025-12-19 | 0.19 | 0.19 | 0.29 | 0.00 | - | 5 | 3,155 | 63.57% |
| NVDA260116P00024000 | 2024-06-28 10:40AM EDT | 2026-01-16 | 0.27 | 0.22 | 0.30 | -0.03 | -10.00% | 11 | 1,060 | 62.70% |
| NVDA260618P00024000 | 2024-06-28 12:50PM EDT | 2026-06-18 | 0.41 | 0.36 | 0.47 | -0.05 | -10.87% | 2 | 332 | 59.91% |
| NVDA261218P00024000 | 2024-06-28 12:27PM EDT | 2026-12-18 | 0.54 | 0.51 | 0.65 | -0.03 | -5.26% | 2 | 808 | 56.67% |
© 2024 Yahoo. All rights reserved.