NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00058000 | 2024-06-28 2:43PM EDT | 2024-07-05 | 66.18 | 64.65 | 66.05 | -0.59 | -0.88% | 10 | 10 | 328.91% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 2024-07-12 | 66.40 | 64.75 | 66.15 | 0.00 | - | 14 | 96 | 231.06% |
| NVDA240719C00058000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 66.00 | 65.15 | 66.15 | +0.10 | +0.15% | 2 | 1,471 | 141.99% |
| NVDA240816C00058000 | 2024-06-28 11:38AM EDT | 2024-08-16 | 68.55 | 65.50 | 66.55 | +1.18 | +1.75% | 2 | 1,635 | 115.23% |
| NVDA240920C00058000 | 2024-06-28 1:13PM EDT | 2024-09-20 | 66.98 | 65.60 | 67.15 | -1.02 | -1.50% | 3 | 3,797 | 97.31% |
| NVDA241018C00058000 | 2024-06-27 1:57PM EDT | 2024-10-18 | 68.05 | 66.00 | 67.50 | 0.00 | - | 29 | 491 | 91.16% |
| NVDA241115C00058000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 68.20 | 66.35 | 67.85 | 0.00 | - | 1 | 723 | 86.50% |
| NVDA241220C00058000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 68.27 | 66.80 | 68.30 | +0.02 | +0.03% | 1 | 3,716 | 82.45% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 67.00 | 68.75 | 0.00 | - | 2 | 7,255 | 79.66% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 66.60 | 69.50 | 0.00 | - | 10 | 288 | 75.04% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 67.00 | 69.85 | 0.00 | - | 10 | 598 | 73.85% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 68.25 | 71.10 | 0.00 | - | 2 | 3,284 | 71.26% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 73.99 | 66.00 | 74.55 | 0.00 | - | 30 | 102 | 66.57% |
| NVDA251219C00058000 | 2024-06-27 2:02PM EDT | 2025-12-19 | 73.95 | 69.90 | 74.00 | 0.00 | - | 3 | 2,013 | 67.74% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 70.75 | 74.10 | 0.00 | - | 1 | 3,320 | 67.90% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 71.70 | 75.55 | 0.00 | - | 8 | 622 | 64.29% |
| NVDA261218C00058000 | 2024-06-27 1:34PM EDT | 2026-12-18 | 78.55 | 76.70 | 77.85 | 0.00 | - | 2 | 1,014 | 67.84% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 81 | 187.50% |
| NVDA240712P00058000 | 2024-06-28 11:17AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | +0.01 | - | 98 | 220 | 135.94% |
| NVDA240719P00058000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 42 | 4,150 | 121.88% |
| NVDA240816P00058000 | 2024-06-28 1:23PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 3,040 | 85.94% |
| NVDA240920P00058000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 5,332 | 72.07% |
| NVDA241018P00058000 | 2024-06-28 9:39AM EDT | 2024-10-18 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 1 | 10,146 | 65.04% |
| NVDA241115P00058000 | 2024-06-27 12:50PM EDT | 2024-11-15 | 0.29 | 0.25 | 0.29 | 0.00 | - | 1 | 4,981 | 61.33% |
| NVDA241220P00058000 | 2024-06-27 12:50PM EDT | 2024-12-20 | 0.44 | 0.41 | 0.45 | 0.00 | - | 1 | 5,666 | 59.23% |
| NVDA250117P00058000 | 2024-06-28 10:05AM EDT | 2025-01-17 | 0.53 | 0.53 | 0.58 | -0.04 | -7.02% | 1 | 7,152 | 57.57% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.66 | 0.76 | 0.00 | - | 5 | 2,186 | 55.74% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.80 | 0.90 | 0.00 | - | 25 | 4,845 | 54.66% |
| NVDA250620P00058000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 1.69 | 1.33 | 1.42 | 0.00 | - | 15 | 3,025 | 52.47% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 2025-09-19 | 2.10 | 1.87 | 2.06 | 0.00 | - | 3 | 193 | 51.16% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 2.55 | 2.71 | 0.00 | - | 28 | 1,782 | 50.49% |
| NVDA260116P00058000 | 2024-06-28 10:48AM EDT | 2026-01-16 | 2.72 | 2.76 | 2.90 | 0.00 | - | 5 | 1,560 | 50.28% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 3.80 | 4.00 | 0.00 | - | 20 | 770 | 49.63% |
| NVDA261218P00058000 | 2024-06-28 12:07PM EDT | 2026-12-18 | 4.85 | 4.95 | 5.15 | -0.20 | -3.96% | 9 | 6,853 | 48.29% |
© 2024 Yahoo. All rights reserved.