NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-07-02 11:00AM EDT | 2024-07-19 | 74.94 | 81.20 | 81.55 | 0.00 | - | 5 | 0 | 201.95% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 81.45 | 81.80 | 0.00 | - | 3 | 341 | 146.09% |
| NVDA240920C00047000 | 2024-06-27 3:50PM EDT | 2024-09-20 | 75.85 | 81.70 | 82.20 | -2.45 | -3.13% | 2 | 1,893 | 122.36% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 81.90 | 82.55 | 0.00 | - | 5 | 0 | 112.45% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 82.05 | 82.80 | 0.00 | - | 2 | 110 | 104.20% |
| NVDA241220C00047000 | 2024-07-02 12:53PM EDT | 2024-12-20 | 77.35 | 82.45 | 83.10 | 0.00 | - | 20 | 1,715 | 98.54% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 82.80 | 83.40 | 0.00 | - | 1 | 15,819 | 95.68% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 78.45 | 80.00 | 0.00 | - | - | 260 | 0.00% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 83.30 | 84.10 | 0.00 | - | 20 | 200 | 89.62% |
| NVDA250620C00047000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 80.96 | 83.90 | 85.05 | 0.00 | - | 10 | 0 | 83.37% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 84.55 | 86.05 | 0.00 | - | 2 | 0 | 79.64% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 84.95 | 87.35 | 0.00 | - | 10 | 0 | 77.19% |
| NVDA260116C00047000 | 2024-07-02 10:28AM EDT | 2026-01-16 | 78.74 | 85.45 | 87.40 | 0.00 | - | 40 | 0 | 76.65% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 86.75 | 89.15 | 0.00 | - | 31 | 899 | 74.57% |
| NVDA261218C00047000 | 2024-07-02 3:48PM EDT | 2026-12-18 | 82.20 | 88.30 | 90.90 | 0.00 | - | 2 | 401 | 72.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00047000 | 2024-07-02 10:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,254 | 150.00% |
| NVDA240816P00047000 | 2024-07-02 2:11PM EDT | 2024-08-16 | 0.02 | 0.03 | 0.05 | 0.00 | - | 3 | 0 | 110.16% |
| NVDA240920P00047000 | 2024-07-02 1:56PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 0 | 89.06% |
| NVDA241018P00047000 | 2024-07-01 12:34PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.13 | 0.00 | - | 10 | 0 | 79.59% |
| NVDA241115P00047000 | 2024-06-28 3:29PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 700 | 73.44% |
| NVDA241220P00047000 | 2024-06-28 10:22AM EDT | 2024-12-20 | 0.20 | 0.19 | 0.20 | 0.00 | - | 1 | 9,215 | 68.16% |
| NVDA250117P00047000 | 2024-07-01 9:30AM EDT | 2025-01-17 | 0.26 | 0.23 | 0.25 | 0.00 | - | 1 | 11,685 | 65.14% |
| NVDA250221P00047000 | 2024-06-27 11:32AM EDT | 2025-02-21 | 0.36 | 0.26 | 0.32 | 0.00 | - | 1 | 131 | 61.82% |
| NVDA250321P00047000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 0.41 | 0.32 | 0.38 | 0.00 | - | 1 | 659 | 60.16% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.56 | 0.61 | 0.00 | - | 1 | 0 | 56.54% |
| NVDA250919P00047000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 1.04 | 0.78 | 0.95 | 0.00 | - | 5 | 0 | 54.30% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.15 | 1.24 | 0.00 | - | - | 0 | 52.91% |
| NVDA260116P00047000 | 2024-06-26 11:09AM EDT | 2026-01-16 | 1.40 | 1.26 | 1.33 | -0.23 | -14.11% | 5 | 0 | 52.49% |
| NVDA260618P00047000 | 2024-07-03 12:02PM EDT | 2026-06-18 | 1.92 | 1.84 | 1.94 | -0.29 | -13.12% | 20 | 0 | 50.84% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 2.55 | 2.66 | 0.00 | - | 2 | 1,432 | 49.60% |
© 2024 Yahoo. All rights reserved.