NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00027000 | 2024-06-24 1:01PM EDT | 2024-07-19 | 93.08 | 95.85 | 97.00 | 0.00 | - | 10 | 320 | 339.45% |
| NVDA240816C00027000 | 2024-06-12 10:08AM EDT | 2024-08-16 | 98.00 | 95.90 | 97.20 | 0.00 | - | - | 70 | 137.50% |
| NVDA240920C00027000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 100.06 | 95.95 | 97.35 | 0.00 | - | 10 | 515 | 135.16% |
| NVDA241018C00027000 | 2024-06-21 10:05AM EDT | 2024-10-18 | 99.48 | 96.20 | 97.80 | 0.00 | - | 10 | 20 | 144.04% |
| NVDA241115C00027000 | 2024-06-18 12:26PM EDT | 2024-11-15 | 108.20 | 96.40 | 98.00 | 0.00 | - | 1 | 21 | 137.21% |
| NVDA241220C00027000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 92.30 | 96.65 | 98.10 | 0.00 | - | 3 | 608 | 128.27% |
| NVDA250117C00027000 | 2024-06-28 12:38PM EDT | 2025-01-17 | 97.60 | 96.60 | 98.15 | 0.00 | - | 3 | 11,054 | 119.04% |
| NVDA250221C00027000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 62.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00027000 | 2024-06-17 3:24PM EDT | 2025-06-20 | 107.38 | 96.55 | 99.50 | 0.00 | - | 20 | 3,907 | 101.39% |
| NVDA251219C00027000 | 2024-06-17 11:29AM EDT | 2025-12-19 | 107.06 | 96.15 | 100.85 | 0.00 | - | 10 | 2,040 | 88.16% |
| NVDA260116C00027000 | 2024-06-13 2:43PM EDT | 2026-01-16 | 104.92 | 96.80 | 100.65 | 0.00 | - | 11 | 809 | 88.38% |
| NVDA260618C00027000 | 2024-06-26 2:27PM EDT | 2026-06-18 | 100.25 | 96.15 | 102.45 | 0.00 | - | 10 | 175 | 83.53% |
| NVDA261218C00027000 | 2024-06-28 11:57AM EDT | 2026-12-18 | 103.17 | 96.80 | 103.20 | -16.63 | -13.88% | 1 | 1,115 | 79.68% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00027000 | 2024-06-28 1:06PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,080 | 139.06% |
| NVDA240920P00027000 | 2024-06-28 2:10PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4,987 | 112.50% |
| NVDA241018P00027000 | 2024-06-28 2:32PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 50 | 100.78% |
| NVDA241115P00027000 | 2024-06-28 3:01PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 1 | 930 | 94.14% |
| NVDA241220P00027000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 4,694 | 89.06% |
| NVDA250117P00027000 | 2024-06-26 3:11PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.11 | 0.00 | - | 1,170 | 4,816 | 83.98% |
| NVDA250221P00027000 | 2024-06-12 9:34AM EDT | 2025-02-21 | 0.06 | 0.05 | 0.14 | 0.00 | - | - | 1,248 | 78.52% |
| NVDA250620P00027000 | 2024-06-28 3:05PM EDT | 2025-06-20 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 1 | 1,257 | 66.99% |
| NVDA251219P00027000 | 2024-06-28 12:59PM EDT | 2025-12-19 | 0.27 | 0.32 | 0.37 | -0.03 | -10.00% | 20 | 890 | 62.40% |
| NVDA260116P00027000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 0.38 | 0.31 | 0.39 | 0.00 | - | 10 | 6,001 | 60.99% |
| NVDA260618P00027000 | 2024-06-28 12:49PM EDT | 2026-06-18 | 0.57 | 0.49 | 0.61 | -0.03 | -5.00% | 2 | 75 | 58.40% |
| NVDA261218P00027000 | 2024-06-28 3:08PM EDT | 2026-12-18 | 0.78 | 0.69 | 0.76 | 0.00 | - | 19 | 1,647 | 54.86% |
© 2024 Yahoo. All rights reserved.