NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00028000 | 2024-06-27 10:52AM EDT | 2024-07-19 | 95.93 | 95.05 | 96.15 | 0.00 | - | 10 | 150 | 250.00% |
| NVDA240816C00028000 | 2024-06-20 11:50AM EDT | 2024-08-16 | 109.95 | 95.10 | 96.15 | 0.00 | - | 60 | 110 | 167.97% |
| NVDA240920C00028000 | 2024-06-24 3:01PM EDT | 2024-09-20 | 92.60 | 95.05 | 96.40 | 0.00 | - | 8 | 282 | 141.41% |
| NVDA241018C00028000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 93.31 | 95.25 | 96.85 | 0.00 | - | - | 0 | 143.16% |
| NVDA241115C00028000 | 2024-06-17 12:01AM EDT | 2024-11-15 | 53.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00028000 | 2024-06-21 10:00AM EDT | 2024-12-20 | 99.90 | 95.65 | 97.15 | 0.00 | - | 3 | 540 | 126.03% |
| NVDA250117C00028000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 96.43 | 95.75 | 97.30 | -3.07 | -3.09% | 5 | 22,992 | 120.22% |
| NVDA250221C00028000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 60.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00028000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 101.00 | 95.35 | 98.55 | 0.00 | - | 10 | 1,798 | 97.83% |
| NVDA251219C00028000 | 2024-06-28 10:08AM EDT | 2025-12-19 | 101.90 | 95.25 | 99.95 | +2.40 | +2.41% | 1 | 4,996 | 87.18% |
| NVDA260116C00028000 | 2024-06-24 10:09AM EDT | 2026-01-16 | 99.27 | 95.60 | 99.90 | 0.00 | - | 1 | 387 | 86.55% |
| NVDA260618C00028000 | 2024-06-20 9:50AM EDT | 2026-06-18 | 115.93 | 96.05 | 100.80 | 0.00 | - | 7 | 547 | 82.57% |
| NVDA261218C00028000 | 2024-06-20 11:29AM EDT | 2026-12-18 | 118.85 | 95.05 | 103.00 | 0.00 | - | 10 | 275 | 77.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00028000 | 2024-06-11 11:05AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,850 | 196.88% |
| NVDA240816P00028000 | 2024-06-26 1:01PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 646 | 134.38% |
| NVDA240920P00028000 | 2024-06-28 2:20PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 9,227 | 111.72% |
| NVDA241018P00028000 | 2024-06-28 3:46PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 46 | 98.44% |
| NVDA241115P00028000 | 2024-06-24 2:15PM EDT | 2024-11-15 | 0.04 | 0.04 | 0.07 | 0.00 | - | 6 | 351 | 94.14% |
| NVDA241220P00028000 | 2024-06-28 3:01PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 3,650 | 87.11% |
| NVDA250117P00028000 | 2024-06-26 3:27PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 10,516 | 82.62% |
| NVDA250221P00028000 | 2024-06-28 2:56PM EDT | 2025-02-21 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 1,092 | 76.17% |
| NVDA250620P00028000 | 2024-06-13 11:33AM EDT | 2025-06-20 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 1,030 | 66.99% |
| NVDA251219P00028000 | 2024-06-18 1:59PM EDT | 2025-12-19 | 0.32 | 0.34 | 0.40 | 0.00 | - | 1 | 22,373 | 61.67% |
| NVDA260116P00028000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 0.38 | 0.33 | 0.42 | -0.01 | -2.56% | 4 | 2,596 | 60.25% |
| NVDA260618P00028000 | 2024-06-25 10:22AM EDT | 2026-06-18 | 0.70 | 0.59 | 0.65 | 0.00 | - | 10 | 1,226 | 58.28% |
| NVDA261218P00028000 | 2024-06-27 2:11PM EDT | 2026-12-18 | 0.84 | 0.80 | 0.84 | 0.00 | - | 1 | 4,084 | 54.86% |
© 2024 Yahoo. All rights reserved.