NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00042000 | 2024-06-28 2:19PM EDT | 2024-07-19 | 82.47 | 80.90 | 82.05 | -2.53 | -2.98% | 7 | 512 | 249.02% |
| NVDA240816C00042000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 82.50 | 81.30 | 82.40 | 0.00 | - | 15 | 365 | 147.85% |
| NVDA240920C00042000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 82.58 | 81.20 | 82.70 | -2.66 | -3.12% | 10 | 2,449 | 117.68% |
| NVDA241018C00042000 | 2024-06-20 1:59PM EDT | 2024-10-18 | 90.87 | 81.50 | 83.15 | 0.00 | - | 1 | 21 | 114.50% |
| NVDA241115C00042000 | 2024-06-21 11:00AM EDT | 2024-11-15 | 87.15 | 81.80 | 83.30 | 0.00 | - | 20 | 91 | 107.67% |
| NVDA241220C00042000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 85.37 | 82.10 | 83.60 | 0.00 | - | 27 | 3,312 | 101.78% |
| NVDA250117C00042000 | 2024-06-24 11:15AM EDT | 2025-01-17 | 79.80 | 82.30 | 83.85 | 0.00 | - | 1 | 5,740 | 97.95% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 80.55 | 79.70 | 85.05 | 0.00 | - | - | 30 | 79.30% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 92.45 | 80.00 | 85.25 | 0.00 | - | 20 | 20 | 79.13% |
| NVDA250620C00042000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 85.56 | 82.55 | 85.40 | 0.00 | - | 10 | 648 | 82.84% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 90.10 | 80.00 | 88.35 | 0.00 | - | 40 | 20 | 75.51% |
| NVDA251219C00042000 | 2024-06-28 9:42AM EDT | 2025-12-19 | 87.27 | 83.10 | 87.95 | +2.82 | +3.34% | 1 | 5,601 | 77.76% |
| NVDA260116C00042000 | 2024-06-21 9:48AM EDT | 2026-01-16 | 90.68 | 83.75 | 87.15 | 0.00 | - | 5 | 4,545 | 75.35% |
| NVDA260618C00042000 | 2024-06-26 1:06PM EDT | 2026-06-18 | 87.19 | 83.80 | 89.10 | 0.00 | - | 1 | 1,050 | 72.01% |
| NVDA261218C00042000 | 2024-06-24 9:52AM EDT | 2026-12-18 | 88.20 | 86.40 | 90.95 | 0.00 | - | 1 | 839 | 73.67% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00042000 | 2024-06-24 1:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 5,320 | 189.06% |
| NVDA240816P00042000 | 2024-06-28 2:58PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.15 | 0.00 | - | 1 | 1,705 | 123.83% |
| NVDA240920P00042000 | 2024-06-28 3:00PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 15,740 | 91.02% |
| NVDA241018P00042000 | 2024-06-28 2:28PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 1 | 4,081 | 81.45% |
| NVDA241115P00042000 | 2024-06-28 2:36PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 1 | 2,446 | 74.61% |
| NVDA241220P00042000 | 2024-06-28 2:14PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 1 | 5,084 | 69.53% |
| NVDA250117P00042000 | 2024-06-28 11:57AM EDT | 2025-01-17 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 1 | 26,083 | 67.58% |
| NVDA250221P00042000 | 2024-06-28 3:23PM EDT | 2025-02-21 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 1 | 171 | 63.67% |
| NVDA250321P00042000 | 2024-06-28 10:58AM EDT | 2025-03-21 | 0.27 | 0.24 | 0.30 | -0.02 | -6.90% | 1 | 736 | 61.62% |
| NVDA250620P00042000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 0.47 | 0.38 | 0.50 | 0.00 | - | 3 | 2,295 | 57.52% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 2025-09-19 | 0.80 | 0.55 | 0.87 | 0.00 | - | 1 | 87 | 55.98% |
| NVDA251219P00042000 | 2024-06-26 11:52AM EDT | 2025-12-19 | 1.09 | 0.95 | 1.08 | 0.00 | - | 1 | 2,824 | 54.80% |
| NVDA260116P00042000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 1.15 | 1.05 | 1.14 | 0.00 | - | 6 | 10,042 | 54.30% |
| NVDA260618P00042000 | 2024-06-28 12:42PM EDT | 2026-06-18 | 1.63 | 1.57 | 1.70 | 0.00 | - | 2 | 380 | 52.72% |
| NVDA261218P00042000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 2.30 | 2.16 | 2.31 | 0.00 | - | 7 | 968 | 50.90% |
© 2024 Yahoo. All rights reserved.