NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00041000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 83.98 | 82.05 | 83.25 | +2.38 | +2.92% | 20 | 188 | 201.95% |
| NVDA240816C00041000 | 2024-06-18 1:15PM EDT | 2024-08-16 | 94.50 | 82.35 | 83.20 | 0.00 | - | 150 | 330 | 144.73% |
| NVDA240920C00041000 | 2024-06-25 11:01AM EDT | 2024-09-20 | 82.14 | 82.25 | 83.60 | 0.00 | - | 2 | 5,489 | 118.95% |
| NVDA241018C00041000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 87.81 | 82.60 | 84.05 | 0.00 | - | 1 | 130 | 116.85% |
| NVDA241115C00041000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 52.71 | 91.80 | 92.50 | 0.00 | - | - | 280 | 216.82% |
| NVDA241220C00041000 | 2024-06-20 11:25AM EDT | 2024-12-20 | 99.15 | 83.05 | 84.55 | 0.00 | - | 2 | 3,151 | 102.98% |
| NVDA250117C00041000 | 2024-06-28 1:58PM EDT | 2025-01-17 | 84.60 | 83.30 | 84.85 | -0.40 | -0.47% | 1 | 2,934 | 99.95% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 83.10 | 82.45 | 85.50 | 0.00 | - | - | 180 | 90.84% |
| NVDA250321C00041000 | 2024-06-28 1:37PM EDT | 2025-03-21 | 85.37 | 81.00 | 86.15 | -0.66 | -0.77% | 1 | 20 | 79.96% |
| NVDA250620C00041000 | 2024-06-21 9:36AM EDT | 2025-06-20 | 90.51 | 83.30 | 86.45 | 0.00 | - | 2 | 1,910 | 83.57% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 2025-09-19 | 96.39 | 81.00 | 89.25 | 0.00 | - | 20 | 20 | 76.65% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 2025-12-19 | 95.15 | 83.95 | 88.80 | 0.00 | - | 20 | 6,198 | 78.38% |
| NVDA260116C00041000 | 2024-06-18 9:58AM EDT | 2026-01-16 | 96.58 | 84.55 | 88.40 | 0.00 | - | 5 | 2,085 | 77.03% |
| NVDA260618C00041000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 84.55 | 84.45 | 90.65 | 0.00 | - | 1 | 140 | 73.97% |
| NVDA261218C00041000 | 2024-06-28 10:07AM EDT | 2026-12-18 | 93.25 | 87.20 | 92.00 | +2.25 | +2.47% | 10 | 882 | 74.84% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00041000 | 2024-06-25 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5,825 | 156.25% |
| NVDA240816P00041000 | 2024-06-28 3:07PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 535 | 110.16% |
| NVDA240920P00041000 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 26 | 10,366 | 91.41% |
| NVDA241018P00041000 | 2024-06-28 2:45PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 1 | 1,856 | 82.42% |
| NVDA241115P00041000 | 2024-06-28 2:24PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 1 | 3,238 | 75.78% |
| NVDA241220P00041000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 51 | 2,693 | 70.41% |
| NVDA250117P00041000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 0.17 | 0.16 | 0.20 | 0.00 | - | 6 | 4,210 | 67.97% |
| NVDA250221P00041000 | 2024-06-28 2:47PM EDT | 2025-02-21 | 0.22 | 0.19 | 0.24 | +0.02 | +10.00% | 1 | 130 | 64.36% |
| NVDA250321P00041000 | 2024-06-28 10:59AM EDT | 2025-03-21 | 0.26 | 0.23 | 0.28 | -0.03 | -10.34% | 1 | 159 | 62.40% |
| NVDA250620P00041000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.43 | 0.40 | 0.46 | 0.00 | - | 2 | 7,483 | 58.50% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 2025-09-19 | 0.81 | 0.57 | 0.74 | 0.00 | - | 40 | 151 | 56.27% |
| NVDA251219P00041000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.87 | 0.88 | 0.97 | 0.00 | - | 1 | 3,911 | 54.86% |
| NVDA260116P00041000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 1.07 | 0.98 | 1.07 | 0.00 | - | 200 | 1,031 | 54.64% |
| NVDA260618P00041000 | 2024-06-28 12:42PM EDT | 2026-06-18 | 1.50 | 1.46 | 1.58 | +0.01 | +0.67% | 2 | 390 | 52.88% |
| NVDA261218P00041000 | 2024-06-28 3:24PM EDT | 2026-12-18 | 2.05 | 2.02 | 2.19 | -0.10 | -4.65% | 1 | 681 | 51.14% |
© 2024 Yahoo. All rights reserved.