NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 60.65 | 62.05 | 0.00 | - | 201 | 202 | 302.93% |
| NVDA240712C00062000 | 2024-06-27 11:42AM EDT | 2024-07-12 | 61.77 | 60.75 | 62.15 | +61.77 | - | - | 5 | 212.89% |
| NVDA240719C00062000 | 2024-06-27 1:01PM EDT | 2024-07-19 | 62.75 | 61.20 | 62.25 | 0.00 | - | 100 | 4,026 | 140.23% |
| NVDA240816C00062000 | 2024-06-28 12:18PM EDT | 2024-08-16 | 62.85 | 61.55 | 62.65 | -0.73 | -1.15% | 3 | 2,785 | 108.98% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 61.70 | 63.10 | 0.00 | - | 2 | 3,727 | 90.28% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 62.50 | 63.60 | 0.00 | - | 1 | 379 | 88.75% |
| NVDA241115C00062000 | 2024-06-27 9:51AM EDT | 2024-11-15 | 64.95 | 62.50 | 64.00 | 0.00 | - | 1 | 684 | 81.81% |
| NVDA241220C00062000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 65.55 | 63.15 | 64.55 | 0.00 | - | 707 | 4,431 | 79.20% |
| NVDA250117C00062000 | 2024-06-28 1:31PM EDT | 2025-01-17 | 65.17 | 63.45 | 64.90 | +2.32 | +3.69% | 1 | 11,717 | 76.29% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 62.95 | 65.85 | 0.00 | - | 122 | 794 | 72.16% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 63.40 | 66.25 | 0.00 | - | 3 | 1,073 | 71.17% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 65.60 | 67.85 | 0.00 | - | 1 | 4,108 | 71.51% |
| NVDA250919C00062000 | 2024-06-28 1:45PM EDT | 2025-09-19 | 68.50 | 63.00 | 68.85 | +3.00 | +4.58% | 1 | 95 | 60.17% |
| NVDA251219C00062000 | 2024-06-27 10:50AM EDT | 2025-12-19 | 70.00 | 66.45 | 70.05 | 0.00 | - | 1 | 843 | 64.10% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 67.40 | 70.35 | 0.00 | - | 10 | 3,170 | 64.76% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 68.85 | 72.70 | 0.00 | - | - | 620 | 63.37% |
| NVDA261218C00062000 | 2024-06-27 3:55PM EDT | 2026-12-18 | 75.00 | 70.30 | 75.15 | 0.00 | - | 16 | 1,847 | 61.79% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00062000 | 2024-06-28 2:52PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 377 | 175.00% |
| NVDA240712P00062000 | 2024-06-28 2:35PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 166.41% |
| NVDA240719P00062000 | 2024-06-28 1:26PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 170 | 6,203 | 111.72% |
| NVDA240816P00062000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 7,058 | 80.08% |
| NVDA240920P00062000 | 2024-06-28 9:55AM EDT | 2024-09-20 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 3 | 6,897 | 68.36% |
| NVDA241018P00062000 | 2024-06-28 9:43AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.27 | -0.05 | -16.13% | 1 | 6,758 | 62.40% |
| NVDA241115P00062000 | 2024-06-28 10:01AM EDT | 2024-11-15 | 0.35 | 0.34 | 0.38 | -0.06 | -14.63% | 1 | 5,288 | 59.18% |
| NVDA241220P00062000 | 2024-06-28 11:40AM EDT | 2024-12-20 | 0.52 | 0.54 | 0.59 | -0.06 | -10.34% | 4 | 2,286 | 57.37% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.69 | 0.75 | 0.00 | - | 10 | 8,252 | 55.81% |
| NVDA250221P00062000 | 2024-06-27 9:30AM EDT | 2025-02-21 | 1.00 | 0.88 | 0.97 | 0.00 | - | 1 | 8,017 | 54.30% |
| NVDA250321P00062000 | 2024-06-28 11:12AM EDT | 2025-03-21 | 1.05 | 1.06 | 1.14 | -0.09 | -7.89% | 5 | 2,791 | 53.35% |
| NVDA250620P00062000 | 2024-06-28 3:02PM EDT | 2025-06-20 | 1.71 | 1.71 | 1.80 | -0.54 | -24.00% | 45 | 2,296 | 51.48% |
| NVDA250919P00062000 | 2024-06-27 1:31PM EDT | 2025-09-19 | 2.46 | 2.39 | 2.61 | 0.00 | - | 2 | 314 | 50.55% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 3.15 | 3.30 | 0.00 | - | 1 | 3,313 | 50.04% |
| NVDA260116P00062000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 3.50 | 3.40 | 3.55 | 0.00 | - | 180 | 2,231 | 49.92% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 4.60 | 4.75 | 0.00 | - | 5 | 525 | 48.80% |
| NVDA261218P00062000 | 2024-06-27 3:36PM EDT | 2026-12-18 | 6.00 | 5.85 | 6.10 | 0.00 | - | 5 | 2,165 | 47.74% |
© 2024 Yahoo. All rights reserved.