NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:51.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00051000 | 2024-06-28 10:11AM EDT | 2024-07-19 | 76.30 | 72.15 | 73.20 | +2.47 | +3.35% | 47 | 958 | 168.75% |
| NVDA240816C00051000 | 2024-06-28 12:06PM EDT | 2024-08-16 | 75.00 | 72.45 | 73.50 | +3.50 | +4.90% | 10 | 980 | 130.27% |
| NVDA240920C00051000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 74.40 | 72.35 | 73.85 | 0.00 | - | 29 | 3,064 | 103.56% |
| NVDA241018C00051000 | 2024-06-17 3:51PM EDT | 2024-10-18 | 82.00 | 72.85 | 74.25 | 0.00 | - | 2 | 192 | 100.64% |
| NVDA241115C00051000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 79.00 | 73.10 | 74.60 | 0.00 | - | 2 | 130 | 95.21% |
| NVDA241220C00051000 | 2024-06-20 10:40AM EDT | 2024-12-20 | 90.00 | 73.50 | 74.95 | 0.00 | - | 2 | 2,701 | 90.33% |
| NVDA250117C00051000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 75.32 | 73.70 | 75.30 | +0.27 | +0.36% | 5 | 5,306 | 87.06% |
| NVDA250221C00051000 | 2024-06-13 11:54AM EDT | 2025-02-21 | 80.43 | 73.00 | 76.10 | 0.00 | - | 30 | 240 | 80.90% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 2025-06-20 | 81.25 | 75.55 | 77.45 | 0.00 | - | 2 | 2,180 | 80.16% |
| NVDA251219C00051000 | 2024-06-26 9:37AM EDT | 2025-12-19 | 80.20 | 75.45 | 80.00 | 0.00 | - | 1 | 6,389 | 71.34% |
| NVDA260116C00051000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 82.37 | 75.95 | 80.10 | +6.52 | +8.60% | 1 | 508 | 70.95% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 2026-06-18 | 89.00 | 76.80 | 82.30 | 0.00 | - | 1 | 739 | 68.98% |
| NVDA261218C00051000 | 2024-06-27 1:08PM EDT | 2026-12-18 | 83.35 | 78.45 | 84.65 | 0.00 | - | 80 | 2,015 | 68.26% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00051000 | 2024-06-28 12:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 218.75% |
| NVDA240712P00051000 | 2024-06-28 2:23PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | +0.01 | - | 510 | 740 | 150.00% |
| NVDA240719P00051000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.15 | 0.00 | - | 35 | 4,235 | 157.81% |
| NVDA240816P00051000 | 2024-06-28 3:09PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 102 | 1,652 | 95.31% |
| NVDA240920P00051000 | 2024-06-28 9:41AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 1 | 2,427 | 80.08% |
| NVDA241018P00051000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 1 | 1,019 | 70.90% |
| NVDA241115P00051000 | 2024-06-28 9:53AM EDT | 2024-11-15 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1 | 2,121 | 66.60% |
| NVDA241220P00051000 | 2024-06-28 12:45PM EDT | 2024-12-20 | 0.28 | 0.24 | 0.28 | 0.00 | - | 41 | 2,632 | 62.89% |
| NVDA250117P00051000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.36 | -0.11 | -24.44% | 1 | 5,931 | 60.94% |
| NVDA250221P00051000 | 2024-06-28 10:05AM EDT | 2025-02-21 | 0.42 | 0.39 | 0.46 | -0.04 | -8.70% | 1 | 251 | 58.40% |
| NVDA250620P00051000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 0.92 | 0.83 | 0.90 | 0.00 | - | 60 | 2,325 | 54.42% |
| NVDA251219P00051000 | 2024-06-24 10:46AM EDT | 2025-12-19 | 2.11 | 1.70 | 1.83 | 0.00 | - | 75 | 2,906 | 51.98% |
| NVDA260116P00051000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 2.04 | 1.87 | 1.97 | 0.00 | - | 1 | 4,921 | 51.76% |
| NVDA260618P00051000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.77 | 2.66 | 2.81 | 0.00 | - | 2 | 361 | 50.50% |
| NVDA261218P00051000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.75 | 3.55 | 3.75 | 0.00 | - | 58 | 1,827 | 49.53% |
© 2024 Yahoo. All rights reserved.