NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00033000 | 2024-06-28 3:00PM EDT | 2024-07-19 | 91.30 | 95.10 | 95.60 | 0.00 | - | 40 | 0 | 260.16% |
| NVDA240816C00033000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 91.47 | 95.30 | 95.70 | 0.00 | - | 49 | 440 | 181.64% |
| NVDA240920C00033000 | 2024-06-26 1:20PM EDT | 2024-09-20 | 91.25 | 95.50 | 96.00 | 0.00 | - | 11 | 674 | 152.54% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 87.24 | 95.50 | 96.25 | 0.00 | - | - | 0 | 136.52% |
| NVDA241115C00033000 | 2024-06-12 2:02PM EDT | 2024-11-15 | 93.80 | 95.70 | 96.45 | 0.00 | - | - | 30 | 128.27% |
| NVDA241220C00033000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 100.50 | 95.95 | 96.70 | 0.00 | - | 51 | 0 | 120.70% |
| NVDA250117C00033000 | 2024-07-02 3:27PM EDT | 2025-01-17 | 90.60 | 96.15 | 96.90 | 0.00 | - | 10 | 0 | 116.06% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 2025-02-21 | 98.04 | 96.35 | 97.20 | 0.00 | - | 1 | 0 | 111.45% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 96.50 | 97.40 | 0.00 | - | - | 1 | 108.03% |
| NVDA250620C00033000 | 2024-06-26 2:12PM EDT | 2025-06-20 | 92.98 | 96.70 | 98.10 | 0.00 | - | 10 | 3,302 | 98.61% |
| NVDA251219C00033000 | 2024-07-03 12:26PM EDT | 2025-12-19 | 98.00 | 97.70 | 99.65 | +0.90 | +0.93% | 1 | 0 | 91.05% |
| NVDA260116C00033000 | 2024-06-21 9:40AM EDT | 2026-01-16 | 97.80 | 97.85 | 99.55 | 0.00 | - | 6 | 324 | 88.95% |
| NVDA260618C00033000 | 2024-06-12 12:31PM EDT | 2026-06-18 | 96.56 | 97.65 | 101.40 | 0.00 | - | - | 50 | 84.28% |
| NVDA261218C00033000 | 2024-06-12 3:44PM EDT | 2026-12-18 | 96.90 | 99.10 | 101.90 | 0.00 | - | - | 320 | 80.55% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,510 | 200.00% |
| NVDA240816P00033000 | 2024-06-28 10:15AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 137.50% |
| NVDA240920P00033000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 108.59% |
| NVDA241018P00033000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 165 | 95.70% |
| NVDA241115P00033000 | 2024-07-02 11:14AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 541 | 88.67% |
| NVDA241220P00033000 | 2024-06-28 2:42PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.12 | 0.00 | - | 1 | 0 | 82.62% |
| NVDA250117P00033000 | 2024-06-27 10:38AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 4,929 | 79.30% |
| NVDA250221P00033000 | 2024-06-28 3:22PM EDT | 2025-02-21 | 0.12 | 0.09 | 0.18 | 0.00 | - | 1 | 0 | 73.83% |
| NVDA250321P00033000 | 2024-06-28 3:42PM EDT | 2025-03-21 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 0 | 71.09% |
| NVDA250620P00033000 | 2024-06-24 1:48PM EDT | 2025-06-20 | 0.30 | 0.18 | 0.23 | 0.00 | - | 2 | 3,713 | 63.57% |
| NVDA251219P00033000 | 2024-07-02 12:15PM EDT | 2025-12-19 | 0.52 | 0.43 | 0.51 | 0.00 | - | 1 | 22,646 | 58.69% |
| NVDA260116P00033000 | 2024-06-25 10:15AM EDT | 2026-01-16 | 0.65 | 0.48 | 0.55 | 0.00 | - | 1 | 0 | 58.11% |
| NVDA260618P00033000 | 2024-06-28 12:46PM EDT | 2026-06-18 | 0.86 | 0.79 | 0.84 | 0.00 | - | 2 | 0 | 56.03% |
| NVDA261218P00033000 | 2024-07-03 11:51AM EDT | 2026-12-18 | 1.16 | 1.05 | 1.15 | -0.03 | -2.52% | 1 | 0 | 53.10% |
© 2024 Yahoo. All rights reserved.