NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00052000 | 2024-06-27 3:17PM EDT | 2024-07-05 | 72.70 | 70.60 | 72.00 | 0.00 | - | 10 | 10 | 364.45% |
| NVDA240719C00052000 | 2024-06-28 12:47PM EDT | 2024-07-19 | 71.77 | 71.15 | 72.20 | -0.09 | -0.13% | 2 | 2,184 | 165.23% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 71.45 | 72.40 | 0.00 | - | 41 | 1,910 | 125.00% |
| NVDA240920C00052000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 72.00 | 71.35 | 72.85 | 0.00 | - | 2 | 5,732 | 101.51% |
| NVDA241018C00052000 | 2024-06-28 3:55PM EDT | 2024-10-18 | 73.18 | 72.00 | 73.30 | -0.62 | -0.84% | 20 | 277 | 100.68% |
| NVDA241115C00052000 | 2024-06-27 10:09AM EDT | 2024-11-15 | 74.06 | 72.10 | 73.60 | 0.00 | - | 4 | 700 | 93.36% |
| NVDA241220C00052000 | 2024-06-27 11:17AM EDT | 2024-12-20 | 73.80 | 72.55 | 74.00 | 0.00 | - | 60 | 2,410 | 89.23% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 72.80 | 74.35 | 0.00 | - | 3 | 4,503 | 86.23% |
| NVDA250221C00052000 | 2024-06-26 3:56PM EDT | 2025-02-21 | 76.53 | 72.10 | 75.05 | 0.00 | - | 15 | 279 | 79.59% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 70.70 | 75.90 | 0.00 | - | 1 | 62 | 72.53% |
| NVDA250620C00052000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 78.20 | 74.25 | 76.55 | 0.00 | - | 1 | 1,448 | 78.03% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 71.00 | 79.65 | 0.00 | - | - | 11 | 69.19% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 75.85 | 79.40 | 0.00 | - | 10 | 5,486 | 74.18% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 75.50 | 79.20 | 0.00 | - | 9 | 1,577 | 71.11% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 76.05 | 81.55 | 0.00 | - | 10 | 508 | 68.65% |
| NVDA261218C00052000 | 2024-06-27 10:04AM EDT | 2026-12-18 | 82.60 | 77.05 | 81.95 | 0.00 | - | 10 | 1,318 | 63.61% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00052000 | 2024-06-24 9:40AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 310 | 212.50% |
| NVDA240712P00052000 | 2024-06-28 2:54PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | +0.02 | - | 92 | 46 | 154.69% |
| NVDA240719P00052000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 3,776 | 135.94% |
| NVDA240816P00052000 | 2024-06-28 2:37PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 2,091 | 94.53% |
| NVDA240920P00052000 | 2024-06-28 2:20PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 1 | 7,391 | 78.52% |
| NVDA241018P00052000 | 2024-06-28 10:01AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 1 | 1,101 | 70.22% |
| NVDA241115P00052000 | 2024-06-28 9:44AM EDT | 2024-11-15 | 0.19 | 0.16 | 0.20 | 0.00 | - | 1 | 1,808 | 65.33% |
| NVDA241220P00052000 | 2024-06-28 9:51AM EDT | 2024-12-20 | 0.28 | 0.26 | 0.30 | -0.03 | -9.68% | 1 | 25,553 | 62.35% |
| NVDA250117P00052000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 1 | 6,963 | 60.55% |
| NVDA250221P00052000 | 2024-06-28 11:33AM EDT | 2025-02-21 | 0.44 | 0.44 | 0.52 | -0.06 | -12.00% | 1 | 1,500 | 58.45% |
| NVDA250321P00052000 | 2024-06-28 3:15PM EDT | 2025-03-21 | 0.57 | 0.52 | 0.58 | -0.04 | -6.56% | 103 | 3,550 | 56.64% |
| NVDA250620P00052000 | 2024-06-27 3:48PM EDT | 2025-06-20 | 0.96 | 0.89 | 0.97 | 0.00 | - | 2 | 3,819 | 54.15% |
| NVDA250919P00052000 | 2024-06-28 10:24AM EDT | 2025-09-19 | 1.30 | 1.29 | 1.43 | -0.12 | -8.45% | 11 | 157 | 52.54% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 1.80 | 1.94 | 0.00 | - | 3 | 1,711 | 51.72% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 1.98 | 2.09 | 0.00 | - | 10 | 2,690 | 51.54% |
| NVDA260618P00052000 | 2024-06-27 9:43AM EDT | 2026-06-18 | 2.85 | 2.82 | 2.96 | 0.00 | - | 7 | 6,329 | 50.33% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 3.75 | 3.95 | 0.00 | - | 666 | 1,213 | 49.40% |
© 2024 Yahoo. All rights reserved.