NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00064000 | 2024-06-27 11:46AM EDT | 2024-07-05 | 59.60 | 58.65 | 60.05 | +59.60 | - | - | 3 | 290.63% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 58.75 | 60.15 | 0.00 | - | 10 | 10 | 204.30% |
| NVDA240719C00064000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 59.44 | 59.20 | 60.15 | -15.76 | -20.96% | 9 | 2,027 | 128.52% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 59.55 | 60.55 | 0.00 | - | 20 | 1,110 | 102.73% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 59.80 | 61.15 | 0.00 | - | 102 | 3,135 | 88.23% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 60.25 | 61.65 | 0.00 | - | 11 | 285 | 83.86% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 60.95 | 62.10 | 0.00 | - | 1 | 677 | 81.76% |
| NVDA241220C00064000 | 2024-06-28 3:05PM EDT | 2024-12-20 | 62.65 | 61.10 | 62.40 | +2.95 | +4.94% | 1 | 1,607 | 75.23% |
| NVDA250117C00064000 | 2024-06-27 12:09PM EDT | 2025-01-17 | 62.97 | 61.60 | 63.05 | 0.00 | - | 10 | 14,556 | 74.61% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 61.20 | 64.05 | 0.00 | - | 2 | 1,548 | 71.03% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 61.65 | 64.50 | 0.00 | - | 20 | 882 | 70.09% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 63.15 | 66.05 | 0.00 | - | 16 | 2,937 | 68.30% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 62.00 | 67.25 | 0.00 | - | 54 | 43 | 61.05% |
| NVDA251219C00064000 | 2024-06-27 2:41PM EDT | 2025-12-19 | 69.13 | 64.90 | 68.55 | 0.00 | - | 10 | 2,865 | 63.53% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 65.90 | 68.80 | 0.00 | - | 2 | 3,409 | 64.11% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 67.45 | 71.30 | 0.00 | - | - | 302 | 62.92% |
| NVDA261218C00064000 | 2024-06-27 3:13PM EDT | 2026-12-18 | 74.50 | 69.05 | 73.90 | 0.00 | - | 36 | 1,188 | 61.57% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00064000 | 2024-06-28 2:52PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,410 | 575 | 162.50% |
| NVDA240712P00064000 | 2024-06-28 10:55AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 543 | 148.83% |
| NVDA240719P00064000 | 2024-06-28 2:09PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 21 | 4,971 | 107.03% |
| NVDA240816P00064000 | 2024-06-27 12:56PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2,504 | 7,062 | 78.13% |
| NVDA240920P00064000 | 2024-06-27 10:29AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 3,907 | 67.09% |
| NVDA241018P00064000 | 2024-06-28 9:43AM EDT | 2024-10-18 | 0.30 | 0.27 | 0.31 | -0.01 | -3.23% | 1 | 1,048 | 61.23% |
| NVDA241115P00064000 | 2024-06-28 9:49AM EDT | 2024-11-15 | 0.41 | 0.39 | 0.43 | -0.23 | -35.94% | 1 | 1,436 | 58.06% |
| NVDA241220P00064000 | 2024-06-28 12:41PM EDT | 2024-12-20 | 0.66 | 0.63 | 0.67 | -0.11 | -14.29% | 14 | 2,462 | 56.54% |
| NVDA250117P00064000 | 2024-06-27 2:19PM EDT | 2025-01-17 | 0.82 | 0.79 | 0.84 | 0.00 | - | 7 | 10,848 | 54.96% |
| NVDA250221P00064000 | 2024-06-28 9:52AM EDT | 2025-02-21 | 1.01 | 1.02 | 1.10 | 0.00 | - | 5 | 1,100 | 53.71% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 1.21 | 1.30 | 0.00 | - | 1 | 1,867 | 52.81% |
| NVDA250620P00064000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 2.00 | 1.93 | 2.02 | -0.03 | -1.48% | 2 | 2,205 | 51.04% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 2.69 | 2.85 | 0.00 | - | 5 | 1,401 | 50.10% |
| NVDA251219P00064000 | 2024-06-28 3:20PM EDT | 2025-12-19 | 3.60 | 3.50 | 3.65 | -0.10 | -2.70% | 5 | 12,435 | 49.73% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 3.75 | 3.90 | 0.00 | - | 5 | 950 | 49.54% |
| NVDA260618P00064000 | 2024-06-27 2:37PM EDT | 2026-06-18 | 5.07 | 5.00 | 5.20 | 0.00 | - | 3 | 642 | 48.56% |
| NVDA261218P00064000 | 2024-06-27 3:02PM EDT | 2026-12-18 | 6.40 | 6.35 | 6.60 | 0.00 | - | 8 | 364 | 47.46% |
© 2024 Yahoo. All rights reserved.