NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00046000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 77.85 | 82.20 | 82.55 | 0.00 | - | 6 | 2,681 | 206.25% |
| NVDA240816C00046000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 77.11 | 82.45 | 82.80 | 0.00 | - | 55 | 387 | 149.02% |
| NVDA240920C00046000 | 2024-07-03 12:43PM EDT | 2024-09-20 | 81.83 | 82.70 | 83.20 | +3.73 | +4.78% | 2 | 0 | 124.71% |
| NVDA241018C00046000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 75.49 | 82.85 | 83.50 | 0.00 | - | 1 | 0 | 113.38% |
| NVDA241115C00046000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 79.30 | 83.20 | 83.80 | 0.00 | - | 1 | 0 | 107.72% |
| NVDA241220C00046000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 78.30 | 83.40 | 84.10 | 0.00 | - | 700 | 4,590 | 100.07% |
| NVDA250117C00046000 | 2024-06-24 12:17PM EDT | 2025-01-17 | 76.75 | 83.70 | 84.40 | 0.00 | - | 10 | 5,534 | 96.88% |
| NVDA250221C00046000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 35.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 85.70 | 84.20 | 85.00 | 0.00 | - | 80 | 0 | 90.33% |
| NVDA250620C00046000 | 2024-06-27 10:10AM EDT | 2025-06-20 | 82.00 | 85.00 | 86.10 | 0.00 | - | 5 | 7,538 | 85.53% |
| NVDA250919C00046000 | 2024-06-25 9:49AM EDT | 2025-09-19 | 79.78 | 84.20 | 87.50 | 0.00 | - | - | 10 | 78.25% |
| NVDA251219C00046000 | 2024-07-02 1:16PM EDT | 2025-12-19 | 82.32 | 85.80 | 88.25 | 0.00 | - | 1 | 0 | 77.97% |
| NVDA260116C00046000 | 2024-07-02 10:25AM EDT | 2026-01-16 | 80.76 | 86.60 | 88.30 | 0.00 | - | 40 | 0 | 78.22% |
| NVDA260618C00046000 | 2024-06-27 9:56AM EDT | 2026-06-18 | 85.00 | 87.30 | 89.85 | 0.00 | - | 2 | 0 | 74.35% |
| NVDA261218C00046000 | 2024-06-26 2:50PM EDT | 2026-12-18 | 86.05 | 88.75 | 91.60 | 0.00 | - | 10 | 0 | 72.37% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00046000 | 2024-07-02 10:13AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 156.25% |
| NVDA240816P00046000 | 2024-06-28 3:09PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 1,318 | 112.50% |
| NVDA240920P00046000 | 2024-07-01 2:40PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | 0.00 | - | 16 | 7,010 | 90.23% |
| NVDA241018P00046000 | 2024-06-28 3:44PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 80.27% |
| NVDA241115P00046000 | 2024-06-28 2:36PM EDT | 2024-11-15 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 0 | 74.22% |
| NVDA241220P00046000 | 2024-07-03 9:46AM EDT | 2024-12-20 | 0.20 | 0.17 | 0.19 | +0.02 | +11.11% | 1 | 4,010 | 68.75% |
| NVDA250117P00046000 | 2024-06-28 10:36AM EDT | 2025-01-17 | 0.25 | 0.22 | 0.23 | 0.00 | - | 10 | 0 | 65.82% |
| NVDA250221P00046000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.26 | 0.25 | 0.30 | 0.00 | - | - | 0 | 62.50% |
| NVDA250321P00046000 | 2024-07-01 1:08PM EDT | 2025-03-21 | 0.36 | 0.30 | 0.36 | 0.00 | - | 10 | 0 | 60.74% |
| NVDA250620P00046000 | 2024-07-02 11:43AM EDT | 2025-06-20 | 0.61 | 0.52 | 0.57 | 0.00 | - | 10 | 9,479 | 56.93% |
| NVDA250919P00046000 | 2024-07-01 2:12PM EDT | 2025-09-19 | 0.90 | 0.72 | 0.90 | 0.00 | - | 8 | 0 | 54.64% |
| NVDA251219P00046000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 1.43 | 1.08 | 1.18 | 0.00 | - | 1 | 0 | 53.28% |
| NVDA260116P00046000 | 2024-07-01 3:44PM EDT | 2026-01-16 | 1.34 | 1.19 | 1.27 | 0.00 | - | 3 | 1,124 | 52.91% |
| NVDA260618P00046000 | 2024-06-28 12:41PM EDT | 2026-06-18 | 1.83 | 1.79 | 1.84 | -0.22 | -10.73% | 5 | 0 | 51.32% |
| NVDA261218P00046000 | 2024-07-02 11:30AM EDT | 2026-12-18 | 2.70 | 2.41 | 2.51 | 0.00 | - | 10 | 993 | 49.76% |
© 2024 Yahoo. All rights reserved.