NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00026000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 97.79 | 97.10 | 98.00 | +2.32 | +2.43% | 20 | 70 | 218.75% |
| NVDA240816C00026000 | 2024-06-28 12:54PM EDT | 2024-08-16 | 98.00 | 96.90 | 98.20 | -0.77 | -0.78% | 20 | 70 | 140.63% |
| NVDA240920C00026000 | 2024-06-24 3:37PM EDT | 2024-09-20 | 95.23 | 96.95 | 98.40 | 0.00 | - | 10 | 455 | 142.19% |
| NVDA241018C00026000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115C00026000 | 2024-06-07 12:09PM EDT | 2024-11-15 | 94.22 | 97.35 | 99.00 | 0.00 | - | - | 10 | 139.55% |
| NVDA241220C00026000 | 2024-06-20 11:46AM EDT | 2024-12-20 | 113.03 | 97.60 | 99.10 | 0.00 | - | 10 | 370 | 130.66% |
| NVDA250117C00026000 | 2024-06-18 9:48AM EDT | 2025-01-17 | 107.00 | 97.70 | 99.30 | 0.00 | - | 1 | 7,200 | 125.44% |
| NVDA250221C00026000 | 2024-05-24 3:42PM EDT | 2025-02-21 | 81.24 | 97.00 | 106.00 | 0.00 | - | - | 20 | 166.28% |
| NVDA250620C00026000 | 2024-06-17 11:59AM EDT | 2025-06-20 | 107.15 | 97.25 | 100.40 | 0.00 | - | 115 | 1,616 | 100.54% |
| NVDA251219C00026000 | 2024-06-13 3:39PM EDT | 2025-12-19 | 105.78 | 97.20 | 101.75 | 0.00 | - | 21 | 1,630 | 90.06% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 105.31 | 92.90 | 102.35 | 0.00 | - | 1 | 170 | 51.17% |
| NVDA260618C00026000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 116.81 | 97.65 | 102.55 | 0.00 | - | 40 | 380 | 83.84% |
| NVDA261218C00026000 | 2024-06-24 9:34AM EDT | 2026-12-18 | 102.35 | 97.00 | 104.60 | 0.00 | - | 1 | 238 | 80.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00026000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 206.25% |
| NVDA240816P00026000 | 2024-06-26 10:34AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 866 | 183.98% |
| NVDA240920P00026000 | 2024-06-28 2:20PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 14,801 | 117.19% |
| NVDA241018P00026000 | 2024-06-28 2:13PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 82 | 99.22% |
| NVDA241115P00026000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 1 | 350 | 95.31% |
| NVDA241220P00026000 | 2024-06-17 3:31PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.09 | 0.00 | - | 2 | 1,420 | 89.84% |
| NVDA250117P00026000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 0.04 | 0.05 | 0.11 | 0.00 | - | - | 12,836 | 85.35% |
| NVDA250221P00026000 | 2024-06-28 3:34PM EDT | 2025-02-21 | 0.09 | 0.04 | 0.14 | -0.03 | -25.00% | 3 | 103 | 80.08% |
| NVDA250620P00026000 | 2024-06-26 10:06AM EDT | 2025-06-20 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 3,590 | 69.34% |
| NVDA251219P00026000 | 2024-06-18 2:07PM EDT | 2025-12-19 | 0.26 | 0.24 | 0.34 | 0.00 | - | 1 | 6,597 | 62.21% |
| NVDA260116P00026000 | 2024-06-26 10:51AM EDT | 2026-01-16 | 0.33 | 0.28 | 0.37 | 0.00 | - | 5 | 2,831 | 61.77% |
| NVDA260618P00026000 | 2024-06-25 11:53AM EDT | 2026-06-18 | 0.50 | 0.45 | 0.57 | 0.00 | - | 200 | 2,296 | 59.03% |
| NVDA261218P00026000 | 2024-06-28 9:56AM EDT | 2026-12-18 | 0.70 | 0.63 | 0.70 | -0.01 | -1.41% | 1 | 1,091 | 55.27% |
© 2024 Yahoo. All rights reserved.