NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00048000 | 2024-06-24 1:18PM EDT | 2024-07-19 | 71.96 | 75.15 | 76.05 | 0.00 | - | 16 | 916 | 162.50% |
| NVDA240816C00048000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 88.60 | 75.40 | 76.20 | 0.00 | - | 20 | 501 | 127.34% |
| NVDA240920C00048000 | 2024-06-25 2:15PM EDT | 2024-09-20 | 77.62 | 75.40 | 76.75 | 0.00 | - | 5 | 5,942 | 109.08% |
| NVDA241018C00048000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 75.81 | 75.90 | 77.20 | 0.00 | - | 50 | 100 | 106.79% |
| NVDA241115C00048000 | 2024-06-13 3:34PM EDT | 2024-11-15 | 82.63 | 75.95 | 77.50 | 0.00 | - | 7 | 995 | 98.78% |
| NVDA241220C00048000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 85.55 | 76.35 | 77.85 | 0.00 | - | 150 | 4,066 | 94.02% |
| NVDA250117C00048000 | 2024-06-25 12:34PM EDT | 2025-01-17 | 78.67 | 76.55 | 78.15 | 0.00 | - | 20 | 11,046 | 90.48% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 2025-02-21 | 75.00 | 75.50 | 79.05 | 0.00 | - | - | 99 | 82.67% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 94.68 | 76.15 | 79.10 | 0.00 | - | 20 | 176 | 81.87% |
| NVDA250620C00048000 | 2024-06-26 10:35AM EDT | 2025-06-20 | 82.01 | 77.20 | 80.10 | 0.00 | - | 20 | 3,798 | 78.86% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 2025-09-19 | 83.00 | 75.00 | 83.10 | 0.00 | - | 6 | 2 | 72.95% |
| NVDA251219C00048000 | 2024-06-27 11:30AM EDT | 2025-12-19 | 80.80 | 80.00 | 82.50 | 0.00 | - | 20 | 7,037 | 78.13% |
| NVDA260116C00048000 | 2024-06-26 1:52PM EDT | 2026-01-16 | 81.85 | 78.45 | 82.30 | 0.00 | - | 16 | 9,494 | 71.86% |
| NVDA260618C00048000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 89.12 | 79.10 | 84.50 | 0.00 | - | 20 | 990 | 69.90% |
| NVDA261218C00048000 | 2024-06-28 11:34AM EDT | 2026-12-18 | 86.73 | 81.95 | 86.75 | -1.12 | -1.27% | 2 | 817 | 71.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00048000 | 2024-06-28 11:59AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 350 | 3,931 | 144.53% |
| NVDA240816P00048000 | 2024-06-27 2:55PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.06 | 0.00 | - | 10 | 1,798 | 102.73% |
| NVDA240920P00048000 | 2024-06-28 2:42PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 1 | 9,212 | 83.01% |
| NVDA241018P00048000 | 2024-06-28 2:34PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 2 | 2,301 | 74.22% |
| NVDA241115P00048000 | 2024-06-28 2:41PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 17 | 3,771 | 68.46% |
| NVDA241220P00048000 | 2024-06-28 10:01AM EDT | 2024-12-20 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 1 | 3,323 | 64.99% |
| NVDA250117P00048000 | 2024-06-28 3:23PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.30 | -0.03 | -9.38% | 1 | 9,117 | 62.79% |
| NVDA250221P00048000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.31 | 0.32 | 0.38 | 0.00 | - | - | 790 | 60.06% |
| NVDA250321P00048000 | 2024-06-28 10:32AM EDT | 2025-03-21 | 0.40 | 0.39 | 0.44 | -0.07 | -14.89% | 5 | 605 | 58.45% |
| NVDA250620P00048000 | 2024-06-21 11:17AM EDT | 2025-06-20 | 0.80 | 0.67 | 0.75 | 0.00 | - | 40 | 2,720 | 55.57% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 2025-09-19 | 1.33 | 1.00 | 1.14 | 0.00 | - | 20 | 980 | 53.91% |
| NVDA251219P00048000 | 2024-06-12 10:53AM EDT | 2025-12-19 | 1.27 | 1.41 | 1.55 | 0.00 | - | - | 10,610 | 52.83% |
| NVDA260116P00048000 | 2024-06-28 12:38PM EDT | 2026-01-16 | 1.60 | 1.56 | 1.65 | -0.07 | -4.19% | 10 | 2,354 | 52.52% |
| NVDA260618P00048000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.33 | 2.26 | 2.40 | 0.00 | - | 3 | 822 | 51.21% |
| NVDA261218P00048000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.23 | 3.00 | 3.25 | 0.00 | - | 2 | 1,116 | 50.21% |
© 2024 Yahoo. All rights reserved.