NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00036000 | 2024-06-28 2:40PM EDT | 2024-07-19 | 88.41 | 87.05 | 88.10 | -0.55 | -0.62% | 19 | 368 | 196.88% |
| NVDA240816C00036000 | 2024-06-28 12:51PM EDT | 2024-08-16 | 88.64 | 87.30 | 88.25 | -0.49 | -0.55% | 5 | 175 | 160.94% |
| NVDA240920C00036000 | 2024-06-24 2:43PM EDT | 2024-09-20 | 83.99 | 87.15 | 88.60 | 0.00 | - | 20 | 1,319 | 129.10% |
| NVDA241018C00036000 | 2024-05-29 10:03AM EDT | 2024-10-18 | 77.04 | 88.40 | 89.10 | 0.00 | - | - | 40 | 141.80% |
| NVDA241115C00036000 | 2024-05-31 9:46AM EDT | 2024-11-15 | 77.79 | 87.45 | 89.25 | 0.00 | - | - | 60 | 116.60% |
| NVDA241220C00036000 | 2024-06-28 12:34PM EDT | 2024-12-20 | 89.19 | 87.90 | 89.40 | -3.38 | -3.65% | 5 | 1,590 | 111.13% |
| NVDA250117C00036000 | 2024-06-27 10:06AM EDT | 2025-01-17 | 90.19 | 88.05 | 89.60 | 0.00 | - | 2 | 3,142 | 106.49% |
| NVDA250221C00036000 | 2024-06-12 1:31PM EDT | 2025-02-21 | 91.40 | 85.50 | 90.75 | 0.00 | - | - | 60 | 83.98% |
| NVDA250321C00036000 | 2024-05-30 10:36AM EDT | 2025-03-21 | 79.34 | 87.45 | 90.40 | 0.00 | - | - | 330 | 94.53% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 2025-06-20 | 94.44 | 88.00 | 90.95 | 0.00 | - | 2,501 | 2,799 | 88.28% |
| NVDA251219C00036000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 92.45 | 88.25 | 92.80 | 0.00 | - | - | 3,841 | 80.62% |
| NVDA260116C00036000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 61.10 | 98.60 | 100.85 | 0.00 | - | - | 890 | 133.76% |
| NVDA260618C00036000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 105.20 | 88.55 | 94.80 | 0.00 | - | 10 | 138 | 76.94% |
| NVDA261218C00036000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 93.00 | 89.00 | 96.55 | 0.00 | - | 1 | 286 | 74.32% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00036000 | 2024-06-28 2:07PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 2,305 | 175.00% |
| NVDA240816P00036000 | 2024-06-27 9:53AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,681 | 120.31% |
| NVDA240920P00036000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 103 | 13,648 | 96.88% |
| NVDA241018P00036000 | 2024-06-25 1:47PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 515 | 89.45% |
| NVDA241115P00036000 | 2024-06-28 3:30PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 893 | 81.25% |
| NVDA241220P00036000 | 2024-06-28 2:37PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 11 | 6,128 | 75.78% |
| NVDA250117P00036000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 10 | 24,833 | 72.66% |
| NVDA250221P00036000 | 2024-06-27 10:30AM EDT | 2025-02-21 | 0.18 | 0.15 | 0.18 | 0.00 | - | 30 | 169 | 68.95% |
| NVDA250321P00036000 | 2024-06-28 3:23PM EDT | 2025-03-21 | 0.18 | 0.15 | 0.21 | +0.01 | +5.88% | 1 | 187 | 65.92% |
| NVDA250620P00036000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.30 | 0.26 | 0.33 | 0.00 | - | 20 | 43,690 | 61.13% |
| NVDA251219P00036000 | 2024-06-24 3:46PM EDT | 2025-12-19 | 0.85 | 0.61 | 0.76 | 0.00 | - | 10 | 4,633 | 57.42% |
| NVDA260116P00036000 | 2024-06-21 2:04PM EDT | 2026-01-16 | 0.80 | 0.68 | 0.77 | 0.00 | - | 51 | 1,323 | 56.59% |
| NVDA260618P00036000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.08 | 1.03 | 1.17 | +0.02 | +1.89% | 12 | 733 | 54.59% |
| NVDA261218P00036000 | 2024-06-28 3:19PM EDT | 2026-12-18 | 1.45 | 1.45 | 1.59 | -0.07 | -4.61% | 4 | 428 | 52.37% |
© 2024 Yahoo. All rights reserved.