NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 56.45 | 58.05 | 0.00 | - | 20 | 20 | 278.71% |
| NVDA240712C00066000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 58.16 | 56.75 | 58.15 | +58.16 | - | 10 | 0 | 195.90% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 57.20 | 58.15 | 0.00 | - | 10 | 1,971 | 123.05% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 57.60 | 58.55 | 0.00 | - | 5 | 2,241 | 99.41% |
| NVDA240920C00066000 | 2024-06-27 1:51PM EDT | 2024-09-20 | 60.11 | 57.85 | 59.00 | 0.00 | - | 101 | 4,800 | 83.69% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 58.30 | 59.70 | 0.00 | - | 16 | 449 | 81.23% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 58.70 | 60.15 | 0.00 | - | 3 | 1,428 | 77.49% |
| NVDA241220C00066000 | 2024-06-27 1:14PM EDT | 2024-12-20 | 61.34 | 59.35 | 60.65 | 0.00 | - | 10 | 6,412 | 74.55% |
| NVDA250117C00066000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 61.20 | 59.70 | 61.25 | 0.00 | - | 5 | 6,593 | 72.90% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 59.45 | 62.30 | 0.00 | - | 11 | 1,197 | 70.02% |
| NVDA250321C00066000 | 2024-06-28 10:13AM EDT | 2025-03-21 | 65.48 | 59.90 | 62.75 | +6.83 | +11.65% | 10 | 796 | 68.98% |
| NVDA250620C00066000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 66.70 | 61.55 | 63.65 | 0.00 | - | 10 | 2,391 | 65.80% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 60.00 | 65.55 | 0.00 | - | 2 | 168 | 59.45% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 63.40 | 66.95 | 0.00 | - | 22 | 1,158 | 62.83% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 64.45 | 67.35 | 0.00 | - | 10 | 1,306 | 63.67% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 68.00 | 69.90 | 0.00 | - | 10 | 2,241 | 65.15% |
| NVDA261218C00066000 | 2024-06-28 12:46PM EDT | 2026-12-18 | 71.90 | 67.80 | 72.55 | -1.10 | -1.51% | 12 | 876 | 61.18% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00066000 | 2024-06-28 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,610 | 1,631 | 156.25% |
| NVDA240712P00066000 | 2024-06-27 10:50AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1,502 | 1,560 | 142.19% |
| NVDA240719P00066000 | 2024-06-28 2:49PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 2,403 | 103.91% |
| NVDA240816P00066000 | 2024-06-28 2:21PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 14 | 2,696 | 75.20% |
| NVDA240920P00066000 | 2024-06-28 12:24PM EDT | 2024-09-20 | 0.21 | 0.22 | 0.24 | -0.04 | -16.00% | 11 | 26,550 | 65.38% |
| NVDA241018P00066000 | 2024-06-28 3:26PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.35 | -0.03 | -8.57% | 6 | 2,885 | 59.96% |
| NVDA241115P00066000 | 2024-06-28 10:26AM EDT | 2024-11-15 | 0.46 | 0.46 | 0.50 | -0.14 | -23.33% | 102 | 2,094 | 57.28% |
| NVDA241220P00066000 | 2024-06-28 11:47AM EDT | 2024-12-20 | 0.67 | 0.72 | 0.77 | -0.06 | -8.22% | 5 | 2,654 | 55.76% |
| NVDA250117P00066000 | 2024-06-27 1:11PM EDT | 2025-01-17 | 0.93 | 0.90 | 0.96 | 0.00 | - | 15 | 7,656 | 54.25% |
| NVDA250221P00066000 | 2024-06-28 11:35AM EDT | 2025-02-21 | 1.11 | 1.16 | 1.26 | -0.17 | -13.28% | 3 | 2,365 | 53.15% |
| NVDA250321P00066000 | 2024-06-28 1:11PM EDT | 2025-03-21 | 1.40 | 1.38 | 1.48 | -0.16 | -10.26% | 1 | 8,601 | 52.32% |
| NVDA250620P00066000 | 2024-06-28 1:57PM EDT | 2025-06-20 | 2.17 | 2.18 | 2.27 | -0.42 | -16.22% | 10 | 7,153 | 50.68% |
| NVDA250919P00066000 | 2024-06-28 10:19AM EDT | 2025-09-19 | 2.93 | 2.99 | 3.15 | -0.33 | -10.12% | 1 | 429 | 50.10% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 3.85 | 4.00 | 0.00 | - | 10 | 3,345 | 49.34% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 4.10 | 4.30 | 0.00 | - | 20 | 3,263 | 49.29% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 5.45 | 5.65 | 0.00 | - | 5 | 1,240 | 48.25% |
| NVDA261218P00066000 | 2024-06-28 12:53PM EDT | 2026-12-18 | 6.95 | 6.90 | 7.15 | 0.00 | - | 3 | 908 | 47.25% |
© 2024 Yahoo. All rights reserved.