NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00037000 | 2024-06-21 9:46AM EDT | 2024-07-19 | 90.00 | 86.20 | 87.05 | 0.00 | - | 4 | 1,048 | 213.28% |
| NVDA240816C00037000 | 2024-06-11 3:25PM EDT | 2024-08-16 | 83.95 | 86.00 | 87.30 | 0.00 | - | - | 50 | 141.80% |
| NVDA240920C00037000 | 2024-06-11 3:31PM EDT | 2024-09-20 | 84.20 | 86.10 | 87.60 | 0.00 | - | - | 660 | 124.90% |
| NVDA241018C00037000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 84.93 | 86.30 | 88.00 | 0.00 | - | 2 | 62 | 121.09% |
| NVDA241115C00037000 | 2024-06-20 2:26PM EDT | 2024-11-15 | 96.82 | 86.65 | 88.20 | 0.00 | - | 170 | 400 | 116.21% |
| NVDA241220C00037000 | 2024-06-28 12:50PM EDT | 2024-12-20 | 87.73 | 86.95 | 88.45 | -5.81 | -6.21% | 5 | 1,052 | 109.86% |
| NVDA250117C00037000 | 2024-06-20 12:03PM EDT | 2025-01-17 | 101.70 | 87.05 | 88.65 | 0.00 | - | 60 | 6,980 | 104.69% |
| NVDA250321C00037000 | 2024-06-06 12:28PM EDT | 2025-03-21 | 84.50 | 84.70 | 89.95 | 0.00 | - | - | 70 | 82.15% |
| NVDA250620C00037000 | 2024-06-21 1:45PM EDT | 2025-06-20 | 92.70 | 87.05 | 90.00 | 0.00 | - | 2 | 2,460 | 87.01% |
| NVDA251219C00037000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 92.34 | 87.40 | 91.95 | 0.00 | - | 1 | 3,789 | 80.07% |
| NVDA260116C00037000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 98.22 | 87.90 | 91.95 | 0.00 | - | 110 | 669 | 79.83% |
| NVDA260618C00037000 | 2024-06-28 11:04AM EDT | 2026-06-18 | 93.74 | 88.40 | 93.45 | +2.19 | +2.39% | 1 | 407 | 76.78% |
| NVDA261218C00037000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 96.00 | 88.95 | 94.70 | +3.00 | +3.23% | 2 | 405 | 73.01% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00037000 | 2024-06-27 2:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,290 | 171.88% |
| NVDA240816P00037000 | 2024-06-27 9:32AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,040 | 120.31% |
| NVDA240920P00037000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 10,811 | 97.27% |
| NVDA241018P00037000 | 2024-06-28 2:33PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1 | 296 | 87.50% |
| NVDA241115P00037000 | 2024-06-28 2:45PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 1 | 1,500 | 80.86% |
| NVDA241220P00037000 | 2024-06-28 3:16PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 1 | 8,886 | 75.39% |
| NVDA250117P00037000 | 2024-06-28 3:42PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 1 | 12,381 | 71.78% |
| NVDA250221P00037000 | 2024-06-11 1:41PM EDT | 2025-02-21 | 0.14 | 0.16 | 0.19 | 0.00 | - | - | 221 | 67.97% |
| NVDA250321P00037000 | 2024-06-12 2:47PM EDT | 2025-03-21 | 0.15 | 0.15 | 0.24 | 0.00 | - | - | 60 | 65.23% |
| NVDA250620P00037000 | 2024-06-17 1:34PM EDT | 2025-06-20 | 0.33 | 0.26 | 0.35 | 0.00 | - | 10 | 2,431 | 60.16% |
| NVDA251219P00037000 | 2024-06-27 10:38AM EDT | 2025-12-19 | 0.70 | 0.64 | 0.75 | 0.00 | - | 4 | 5,679 | 56.37% |
| NVDA260116P00037000 | 2024-06-18 1:37PM EDT | 2026-01-16 | 0.70 | 0.73 | 0.81 | 0.00 | - | 1 | 1,940 | 56.06% |
| NVDA260618P00037000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.18 | 1.12 | 1.24 | +0.03 | +2.61% | 12 | 261 | 54.27% |
| NVDA261218P00037000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 1.72 | 1.56 | 1.70 | +0.06 | +3.61% | 1 | 724 | 52.12% |
© 2024 Yahoo. All rights reserved.