NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00043000 | 2024-06-28 12:40PM EDT | 2024-07-19 | 80.13 | 80.10 | 81.05 | -0.32 | -0.40% | 2 | 895 | 169.53% |
| NVDA240816C00043000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 81.10 | 80.30 | 81.35 | 0.00 | - | 1 | 350 | 142.97% |
| NVDA240920C00043000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 81.62 | 80.20 | 81.65 | -0.02 | -0.02% | 10 | 2,272 | 114.06% |
| NVDA241018C00043000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 84.15 | 80.80 | 82.10 | 0.00 | - | 40 | 68 | 115.53% |
| NVDA241115C00043000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 85.83 | 80.85 | 82.35 | 0.00 | - | 50 | 270 | 106.57% |
| NVDA241220C00043000 | 2024-06-28 10:26AM EDT | 2024-12-20 | 85.75 | 81.15 | 82.65 | +2.90 | +3.50% | 2 | 2,339 | 100.59% |
| NVDA250117C00043000 | 2024-06-21 1:16PM EDT | 2025-01-17 | 86.13 | 81.40 | 82.90 | 0.00 | - | 200 | 9,360 | 97.09% |
| NVDA250221C00043000 | 2024-06-24 12:22PM EDT | 2025-02-21 | 80.00 | 78.80 | 84.10 | 0.00 | - | 1 | 54 | 79.05% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 79.97 | 80.85 | 83.80 | 0.00 | - | - | 192 | 86.89% |
| NVDA250620C00043000 | 2024-06-24 9:59AM EDT | 2025-06-20 | 83.16 | 81.50 | 84.50 | 0.00 | - | 22 | 3,487 | 81.42% |
| NVDA250919C00043000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 85.44 | 79.00 | 87.50 | 0.00 | - | 3 | 21 | 74.61% |
| NVDA251219C00043000 | 2024-06-27 2:29PM EDT | 2025-12-19 | 86.32 | 83.15 | 86.85 | 0.00 | - | 81 | 9,237 | 79.05% |
| NVDA260116C00043000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 84.00 | 82.80 | 86.30 | 0.00 | - | 1 | 4,669 | 74.46% |
| NVDA260618C00043000 | 2024-06-24 3:36PM EDT | 2026-06-18 | 84.15 | 83.55 | 88.45 | 0.00 | - | 11 | 312 | 73.24% |
| NVDA261218C00043000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 85.00 | 85.40 | 90.20 | 0.00 | - | 5 | 821 | 72.72% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00043000 | 2024-06-28 2:19PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 2,740 | 156.25% |
| NVDA240816P00043000 | 2024-06-28 3:05PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 1,260 | 107.81% |
| NVDA240920P00043000 | 2024-06-28 2:44PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 21 | 20,399 | 89.26% |
| NVDA241018P00043000 | 2024-06-17 1:35PM EDT | 2024-10-18 | 0.07 | 0.08 | 0.10 | 0.00 | - | 10 | 249 | 80.27% |
| NVDA241115P00043000 | 2024-06-28 2:21PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 1 | 18,085 | 73.05% |
| NVDA241220P00043000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 1 | 2,271 | 68.75% |
| NVDA250117P00043000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 11 | 9,155 | 66.41% |
| NVDA250221P00043000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 0.25 | 0.22 | 0.28 | -0.07 | -21.87% | 10 | 98 | 63.09% |
| NVDA250321P00043000 | 2024-06-28 2:54PM EDT | 2025-03-21 | 0.30 | 0.26 | 0.32 | -0.04 | -11.76% | 1 | 1,380 | 61.04% |
| NVDA250620P00043000 | 2024-06-20 9:33AM EDT | 2025-06-20 | 0.45 | 0.47 | 0.55 | 0.00 | - | 1 | 3,690 | 57.84% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 2025-09-19 | 0.94 | 0.59 | 0.90 | 0.00 | - | 5 | 53 | 55.35% |
| NVDA251219P00043000 | 2024-06-21 10:06AM EDT | 2025-12-19 | 1.24 | 1.00 | 1.17 | 0.00 | - | 20 | 20,003 | 54.47% |
| NVDA260116P00043000 | 2024-06-28 11:42AM EDT | 2026-01-16 | 1.10 | 1.12 | 1.20 | +0.05 | +4.76% | 10 | 1,540 | 53.86% |
| NVDA260618P00043000 | 2024-06-28 12:42PM EDT | 2026-06-18 | 1.75 | 1.67 | 1.80 | +0.07 | +4.17% | 2 | 540 | 52.42% |
| NVDA261218P00043000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 2.38 | 2.29 | 2.45 | 0.00 | - | 2 | 977 | 50.67% |
© 2024 Yahoo. All rights reserved.