NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00057000 | 2024-06-28 3:35PM EDT | 2024-07-05 | 66.39 | 65.60 | 67.05 | -4.36 | -6.16% | 10 | 280 | 335.55% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 65.75 | 67.15 | 0.00 | - | 10 | 10 | 235.74% |
| NVDA240719C00057000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 67.34 | 66.20 | 67.15 | -1.01 | -1.48% | 20 | 1,818 | 149.02% |
| NVDA240816C00057000 | 2024-06-27 12:25PM EDT | 2024-08-16 | 67.46 | 66.45 | 67.55 | 0.00 | - | 30 | 2,206 | 116.50% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 66.45 | 67.90 | 0.00 | - | 24 | 3,319 | 93.99% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 67.15 | 68.45 | 0.00 | - | - | 200 | 93.85% |
| NVDA241115C00057000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 72.15 | 67.30 | 68.80 | 0.00 | - | 1 | 209 | 87.52% |
| NVDA241220C00057000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 68.52 | 67.75 | 69.25 | 0.00 | - | 5 | 2,632 | 83.51% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 68.10 | 69.70 | 0.00 | - | 2 | 9,409 | 81.45% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 67.50 | 70.40 | 0.00 | - | 10 | 1,530 | 75.64% |
| NVDA250620C00057000 | 2024-06-26 1:22PM EDT | 2025-06-20 | 71.60 | 69.25 | 72.15 | 0.00 | - | 15 | 1,339 | 72.75% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 71.60 | 74.80 | 0.00 | - | 5 | 10,349 | 70.01% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 71.50 | 74.90 | 0.00 | - | 20 | 785 | 68.26% |
| NVDA260618C00057000 | 2024-06-26 1:33PM EDT | 2026-06-18 | 76.40 | 72.40 | 76.30 | 0.00 | - | 10 | 393 | 64.53% |
| NVDA261218C00057000 | 2024-06-28 12:38PM EDT | 2026-12-18 | 78.00 | 73.65 | 78.50 | 0.00 | - | 1 | 940 | 62.73% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 52 | 193.75% |
| NVDA240712P00057000 | 2024-06-28 11:16AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 450 | 139.06% |
| NVDA240719P00057000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 60 | 4,802 | 121.88% |
| NVDA240816P00057000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 2,389 | 87.70% |
| NVDA240920P00057000 | 2024-06-28 9:58AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 10 | 4,435 | 72.85% |
| NVDA241018P00057000 | 2024-06-28 9:51AM EDT | 2024-10-18 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 1 | 6,564 | 66.21% |
| NVDA241115P00057000 | 2024-06-27 3:11PM EDT | 2024-11-15 | 0.27 | 0.24 | 0.27 | 0.00 | - | 1 | 1,682 | 62.06% |
| NVDA241220P00057000 | 2024-06-27 12:54PM EDT | 2024-12-20 | 0.40 | 0.38 | 0.42 | 0.00 | - | 28 | 2,605 | 59.72% |
| NVDA250117P00057000 | 2024-06-28 10:02AM EDT | 2025-01-17 | 0.49 | 0.49 | 0.53 | -0.12 | -19.67% | 1 | 8,371 | 57.86% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.62 | 0.71 | 0.00 | - | 5 | 1,026 | 56.15% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 1.25 | 1.34 | 0.00 | - | 20 | 4,504 | 52.76% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 2.42 | 2.56 | 0.00 | - | 1 | 2,220 | 50.68% |
| NVDA260116P00057000 | 2024-06-26 9:37AM EDT | 2026-01-16 | 2.73 | 2.62 | 2.79 | 0.00 | - | 2 | 1,092 | 50.59% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 3.60 | 3.80 | 0.00 | - | - | 760 | 49.74% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 4.75 | 4.95 | 0.00 | - | 70 | 5,382 | 48.51% |
© 2024 Yahoo. All rights reserved.