NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00039000 | 2024-06-28 10:59AM EDT | 2024-07-19 | 87.20 | 84.05 | 85.05 | +1.27 | +1.48% | 5 | 300 | 162.50% |
| NVDA240816C00039000 | 2024-06-28 1:49PM EDT | 2024-08-16 | 85.30 | 84.20 | 85.30 | -0.80 | -0.93% | 2 | 110 | 148.44% |
| NVDA240920C00039000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 87.90 | 84.15 | 85.60 | 0.00 | - | 5 | 999 | 121.19% |
| NVDA241018C00039000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 86.50 | 84.70 | 86.00 | +0.51 | +0.59% | 3 | 103 | 122.51% |
| NVDA241115C00039000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 94.11 | 84.70 | 86.25 | 0.00 | - | 1 | 90 | 112.70% |
| NVDA241220C00039000 | 2024-06-26 3:02PM EDT | 2024-12-20 | 85.51 | 85.00 | 86.50 | 0.00 | - | 2 | 1,178 | 106.35% |
| NVDA250117C00039000 | 2024-06-25 9:46AM EDT | 2025-01-17 | 83.66 | 85.20 | 86.75 | 0.00 | - | 1 | 11,046 | 102.54% |
| NVDA250221C00039000 | 2024-06-17 3:27PM EDT | 2025-02-21 | 95.10 | 84.35 | 87.40 | 0.00 | - | 30 | 130 | 93.12% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 90.03 | 82.90 | 88.05 | 0.00 | - | 20 | 30 | 81.59% |
| NVDA250620C00039000 | 2024-06-21 9:52AM EDT | 2025-06-20 | 89.04 | 85.15 | 88.15 | 0.00 | - | 10 | 1,354 | 84.78% |
| NVDA250919C00039000 | 2024-06-26 9:34AM EDT | 2025-09-19 | 90.03 | 83.55 | 90.70 | 0.00 | - | 8 | 164 | 79.83% |
| NVDA251219C00039000 | 2024-06-26 11:42AM EDT | 2025-12-19 | 88.83 | 85.60 | 90.45 | 0.00 | - | 1 | 8,698 | 79.26% |
| NVDA260116C00039000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 96.49 | 86.30 | 90.20 | 0.00 | - | 110 | 1,129 | 78.76% |
| NVDA260618C00039000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 56.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00039000 | 2024-06-28 12:04PM EDT | 2026-12-18 | 92.85 | 88.90 | 93.25 | +5.90 | +6.79% | 620 | 1,618 | 75.67% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00039000 | 2024-06-27 3:25PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,635 | 164.06% |
| NVDA240816P00039000 | 2024-06-28 2:58PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 990 | 115.63% |
| NVDA240920P00039000 | 2024-06-28 3:00PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 16 | 12,408 | 95.31% |
| NVDA241018P00039000 | 2024-06-28 2:40PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 1 | 211 | 83.98% |
| NVDA241115P00039000 | 2024-06-28 2:55PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 1 | 838 | 77.93% |
| NVDA241220P00039000 | 2024-06-28 3:15PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 1 | 4,512 | 72.27% |
| NVDA250117P00039000 | 2024-06-28 2:55PM EDT | 2025-01-17 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 1 | 22,322 | 69.73% |
| NVDA250221P00039000 | 2024-06-28 2:47PM EDT | 2025-02-21 | 0.19 | 0.15 | 0.21 | +0.02 | +11.76% | 1 | 1,990 | 65.43% |
| NVDA250321P00039000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.25 | -0.05 | -18.52% | 1 | 3,960 | 63.48% |
| NVDA250620P00039000 | 2024-06-24 3:53PM EDT | 2025-06-20 | 0.47 | 0.33 | 0.40 | 0.00 | - | 41 | 8,365 | 59.38% |
| NVDA250919P00039000 | 2024-06-28 3:57PM EDT | 2025-09-19 | 0.60 | 0.51 | 0.60 | -0.03 | -4.76% | 101 | 387 | 56.89% |
| NVDA251219P00039000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.76 | 0.76 | 0.89 | 0.00 | - | 1 | 857 | 55.88% |
| NVDA260116P00039000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 0.91 | 0.85 | 0.96 | 0.00 | - | 22 | 2,951 | 55.49% |
| NVDA260618P00039000 | 2024-06-28 12:44PM EDT | 2026-06-18 | 1.35 | 1.28 | 1.40 | +0.04 | +3.05% | 2 | 848 | 53.53% |
| NVDA261218P00039000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 1.90 | 1.78 | 1.93 | 0.00 | - | 2 | 638 | 51.59% |
© 2024 Yahoo. All rights reserved.