NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00044000 | 2024-06-28 3:20PM EDT | 2024-07-19 | 80.50 | 79.15 | 80.20 | -1.00 | -1.23% | 8 | 1,291 | 194.92% |
| NVDA240816C00044000 | 2024-06-18 2:51PM EDT | 2024-08-16 | 92.32 | 79.35 | 80.30 | 0.00 | - | 20 | 450 | 140.04% |
| NVDA240920C00044000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 80.68 | 79.30 | 80.70 | 0.00 | - | 10 | 5,464 | 115.23% |
| NVDA241018C00044000 | 2024-06-17 1:27PM EDT | 2024-10-18 | 89.24 | 79.65 | 81.10 | 0.00 | - | 1 | 120 | 111.28% |
| NVDA241115C00044000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 89.25 | 79.90 | 81.35 | 0.00 | - | 2 | 629 | 104.98% |
| NVDA241220C00044000 | 2024-06-28 12:51PM EDT | 2024-12-20 | 81.04 | 80.15 | 81.65 | -0.84 | -1.03% | 40 | 2,000 | 98.58% |
| NVDA250117C00044000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 81.60 | 80.40 | 81.95 | -0.41 | -0.50% | 3 | 6,783 | 95.51% |
| NVDA250221C00044000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 53.05 | 88.30 | 90.45 | 0.00 | - | - | 50 | 158.03% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00044000 | 2024-06-27 2:14PM EDT | 2025-06-20 | 83.40 | 81.60 | 83.70 | 0.00 | - | 10 | 5,570 | 85.24% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 2025-09-19 | 89.05 | 78.00 | 86.60 | 0.00 | - | 2 | 1 | 73.51% |
| NVDA251219C00044000 | 2024-06-11 12:12PM EDT | 2025-12-19 | 80.64 | 82.80 | 86.10 | 0.00 | - | - | 5,335 | 80.04% |
| NVDA260116C00044000 | 2024-06-28 3:33PM EDT | 2026-01-16 | 84.00 | 82.05 | 85.40 | -1.01 | -1.19% | 1 | 1,958 | 74.02% |
| NVDA260618C00044000 | 2024-06-24 1:49PM EDT | 2026-06-18 | 82.63 | 82.20 | 87.75 | 0.00 | - | 1 | 380 | 71.70% |
| NVDA261218C00044000 | 2024-06-26 1:06PM EDT | 2026-12-18 | 87.14 | 83.50 | 89.80 | 0.00 | - | 1 | 900 | 70.73% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00044000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 20 | 6,424 | 191.02% |
| NVDA240816P00044000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 1,091 | 105.47% |
| NVDA240920P00044000 | 2024-06-28 3:32PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 11,065 | 88.28% |
| NVDA241018P00044000 | 2024-06-28 2:55PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 1 | 336 | 79.10% |
| NVDA241115P00044000 | 2024-06-28 3:49PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1 | 7,718 | 72.85% |
| NVDA241220P00044000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 1 | 9,500 | 68.26% |
| NVDA250117P00044000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 176 | 16,932 | 65.23% |
| NVDA250221P00044000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.22 | 0.23 | 0.29 | 0.00 | - | - | 171 | 62.21% |
| NVDA250321P00044000 | 2024-06-28 11:34AM EDT | 2025-03-21 | 0.30 | 0.28 | 0.34 | 0.00 | - | 1 | 491 | 60.45% |
| NVDA250620P00044000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 0.49 | 0.50 | 0.62 | 0.00 | - | 251 | 2,605 | 57.62% |
| NVDA250919P00044000 | 2024-06-18 1:56PM EDT | 2025-09-19 | 0.70 | 0.64 | 0.94 | 0.00 | - | 1 | 21 | 54.86% |
| NVDA251219P00044000 | 2024-06-18 2:04PM EDT | 2025-12-19 | 1.05 | 1.08 | 1.21 | 0.00 | - | 1 | 1,352 | 54.00% |
| NVDA260116P00044000 | 2024-06-21 3:54PM EDT | 2026-01-16 | 1.36 | 1.21 | 1.30 | 0.00 | - | 10 | 3,321 | 53.71% |
| NVDA260618P00044000 | 2024-06-28 3:35PM EDT | 2026-06-18 | 1.87 | 1.78 | 1.91 | +0.06 | +3.31% | 3 | 1,469 | 52.16% |
| NVDA261218P00044000 | 2024-06-27 11:47AM EDT | 2026-12-18 | 2.56 | 2.43 | 2.59 | 0.00 | - | 2 | 1,197 | 50.45% |
© 2024 Yahoo. All rights reserved.