NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00056000 | 2024-06-28 3:34PM EDT | 2024-07-05 | 66.93 | 66.65 | 68.05 | +66.93 | - | 50 | 0 | 342.58% |
| NVDA240719C00056000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 68.35 | 67.20 | 68.10 | +5.88 | +9.41% | 10 | 1,060 | 148.05% |
| NVDA240816C00056000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 69.07 | 67.45 | 68.75 | -0.76 | -1.09% | 2 | 1,539 | 123.14% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 67.45 | 68.90 | 0.00 | - | 1 | 2,868 | 95.90% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 67.90 | 69.45 | 0.00 | - | 4 | 403 | 93.51% |
| NVDA241115C00056000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 73.05 | 68.25 | 69.75 | 0.00 | - | 7 | 575 | 88.53% |
| NVDA241220C00056000 | 2024-06-27 3:19PM EDT | 2024-12-20 | 70.10 | 69.10 | 70.15 | 0.00 | - | 1 | 2,287 | 86.54% |
| NVDA250117C00056000 | 2024-06-27 11:22AM EDT | 2025-01-17 | 70.37 | 69.05 | 70.55 | 0.00 | - | 90 | 7,120 | 82.06% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 68.40 | 71.45 | 0.00 | - | 20 | 330 | 76.88% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 72.23 | 68.85 | 71.65 | 0.00 | - | 1 | 191 | 75.35% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 69.95 | 72.85 | 0.00 | - | 2 | 5,173 | 72.35% |
| NVDA250919C00056000 | 2024-06-28 1:13PM EDT | 2025-09-19 | 73.48 | 68.90 | 76.25 | -2.19 | -2.89% | 1 | 32 | 70.58% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 72.35 | 76.15 | 0.00 | - | 1 | 820 | 71.51% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 73.70 | 75.60 | 0.00 | - | 2 | 3,512 | 71.32% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 73.15 | 77.15 | 0.00 | - | 4 | 466 | 65.02% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 74.30 | 79.20 | 0.00 | - | 12 | 961 | 62.90% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 193.75% |
| NVDA240712P00056000 | 2024-06-28 11:12AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 130 | 608 | 142.19% |
| NVDA240719P00056000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 3,782 | 125.00% |
| NVDA240816P00056000 | 2024-06-28 9:53AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 2 | 3,933 | 87.89% |
| NVDA240920P00056000 | 2024-06-28 10:17AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 10 | 2,842 | 74.41% |
| NVDA241018P00056000 | 2024-06-27 3:37PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.19 | 0.00 | - | 2 | 4,251 | 66.70% |
| NVDA241115P00056000 | 2024-06-28 9:47AM EDT | 2024-11-15 | 0.25 | 0.22 | 0.26 | -0.08 | -24.24% | 1 | 1,371 | 62.79% |
| NVDA241220P00056000 | 2024-06-28 2:53PM EDT | 2024-12-20 | 0.35 | 0.35 | 0.39 | -0.03 | -7.89% | 1 | 3,536 | 60.16% |
| NVDA250117P00056000 | 2024-06-28 3:21PM EDT | 2025-01-17 | 0.47 | 0.46 | 0.51 | -0.03 | -6.00% | 28 | 4,615 | 58.50% |
| NVDA250221P00056000 | 2024-06-26 2:21PM EDT | 2025-02-21 | 0.71 | 0.58 | 0.64 | 0.00 | - | 2 | 667 | 56.35% |
| NVDA250321P00056000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.84 | 0.70 | 0.79 | 0.00 | - | 10 | 3,970 | 55.40% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 1.17 | 1.25 | 0.00 | - | 35 | 6,135 | 52.98% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 1.66 | 1.82 | 0.00 | - | 1 | 1,821 | 51.56% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 2.28 | 2.42 | 0.00 | - | 60 | 10,756 | 50.84% |
| NVDA260116P00056000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 2.60 | 2.48 | 2.61 | 0.00 | - | 4 | 1,338 | 50.68% |
| NVDA260618P00056000 | 2024-06-27 9:39AM EDT | 2026-06-18 | 3.50 | 3.45 | 3.60 | 0.00 | - | 2 | 205 | 49.83% |
| NVDA261218P00056000 | 2024-06-27 11:00AM EDT | 2026-12-18 | 4.63 | 4.55 | 4.75 | 0.00 | - | 1 | 1,501 | 48.72% |
© 2024 Yahoo. All rights reserved.