NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00049000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 75.75 | 74.35 | 75.20 | 0.00 | - | 9 | 2,060 | 190.23% |
| NVDA240816C00049000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 70.97 | 74.30 | 75.35 | 0.00 | - | 1 | 245 | 126.56% |
| NVDA240920C00049000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 76.05 | 74.30 | 75.75 | +0.05 | +0.07% | 1 | 13,907 | 105.08% |
| NVDA241018C00049000 | 2024-06-21 3:12PM EDT | 2024-10-18 | 79.00 | 74.75 | 76.20 | 0.00 | - | 11 | 330 | 103.03% |
| NVDA241115C00049000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 60.34 | 75.00 | 76.55 | 0.00 | - | - | 220 | 97.75% |
| NVDA241220C00049000 | 2024-06-28 10:35AM EDT | 2024-12-20 | 79.35 | 75.40 | 76.85 | +3.70 | +4.89% | 1 | 2,110 | 92.55% |
| NVDA250117C00049000 | 2024-06-18 11:37AM EDT | 2025-01-17 | 87.03 | 75.55 | 77.20 | 0.00 | - | 3 | 6,993 | 89.04% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 65.15 | 74.70 | 78.10 | 0.00 | - | - | 220 | 82.47% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 76.45 | 73.50 | 78.70 | 0.00 | - | 20 | 74 | 74.71% |
| NVDA250620C00049000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 78.23 | 76.30 | 79.25 | 0.00 | - | 4 | 2,933 | 78.26% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 2025-12-19 | 95.31 | 78.05 | 81.75 | 0.00 | - | 2 | 2,998 | 74.95% |
| NVDA260116C00049000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 77.25 | 77.90 | 81.20 | 0.00 | - | 2 | 1,258 | 71.37% |
| NVDA260618C00049000 | 2024-06-28 10:16AM EDT | 2026-06-18 | 85.67 | 78.35 | 83.55 | +1.83 | +2.18% | 1 | 688 | 69.20% |
| NVDA261218C00049000 | 2024-06-28 2:07PM EDT | 2026-12-18 | 84.25 | 81.40 | 85.80 | +1.10 | +1.32% | 3 | 2,769 | 71.01% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049000 | 2024-06-28 2:21PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 30 | 2,779 | 163.28% |
| NVDA240816P00049000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 2 | 2,328 | 99.22% |
| NVDA240920P00049000 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1 | 7,635 | 82.42% |
| NVDA241018P00049000 | 2024-06-28 2:45PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 1 | 757 | 73.05% |
| NVDA241115P00049000 | 2024-06-28 2:17PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 3,239 | 67.68% |
| NVDA241220P00049000 | 2024-06-28 10:05AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 1 | 9,762 | 64.36% |
| NVDA250117P00049000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.32 | -0.02 | -6.25% | 1 | 7,066 | 62.21% |
| NVDA250221P00049000 | 2024-06-28 3:51PM EDT | 2025-02-21 | 0.35 | 0.34 | 0.43 | -0.18 | -33.96% | 1 | 704 | 59.77% |
| NVDA250321P00049000 | 2024-06-21 9:30AM EDT | 2025-03-21 | 0.55 | 0.42 | 0.47 | 0.00 | - | 1 | 341 | 57.96% |
| NVDA250620P00049000 | 2024-06-20 11:28AM EDT | 2025-06-20 | 0.72 | 0.73 | 0.85 | 0.00 | - | 5 | 2,538 | 55.62% |
| NVDA250919P00049000 | 2024-06-18 9:56AM EDT | 2025-09-19 | 1.09 | 0.97 | 1.27 | 0.00 | - | 1 | 41 | 53.37% |
| NVDA251219P00049000 | 2024-06-25 1:49PM EDT | 2025-12-19 | 1.61 | 1.50 | 1.64 | 0.00 | - | 2 | 1,642 | 52.54% |
| NVDA260116P00049000 | 2024-06-26 3:58PM EDT | 2026-01-16 | 1.71 | 1.66 | 1.77 | 0.00 | - | 50 | 6,880 | 52.32% |
| NVDA260618P00049000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.49 | 2.38 | 2.52 | 0.00 | - | 4 | 793 | 50.90% |
| NVDA261218P00049000 | 2024-06-28 9:49AM EDT | 2026-12-18 | 3.25 | 3.20 | 3.40 | -0.16 | -4.69% | 1 | 838 | 49.93% |
© 2024 Yahoo. All rights reserved.