NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00067000 | 2024-06-28 1:21PM EDT | 2024-07-05 | 57.09 | 55.65 | 57.05 | +0.17 | +0.30% | 18 | 22 | 272.85% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 55.75 | 57.15 | 0.00 | - | 34 | 32 | 191.80% |
| NVDA240719C00067000 | 2024-06-27 3:39PM EDT | 2024-07-19 | 57.20 | 56.25 | 57.15 | 0.00 | - | 20 | 2,731 | 123.44% |
| NVDA240816C00067000 | 2024-06-28 2:12PM EDT | 2024-08-16 | 58.00 | 56.60 | 57.85 | +1.00 | +1.75% | 11 | 1,892 | 102.15% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 57.35 | 58.80 | 0.00 | - | 1 | 291 | 80.59% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 57.70 | 59.30 | 0.00 | - | 65 | 495 | 76.76% |
| NVDA250117C00067000 | 2024-06-27 1:24PM EDT | 2025-01-17 | 60.75 | 58.85 | 60.30 | 0.00 | - | 10 | 7,846 | 72.23% |
| NVDA250221C00067000 | 2024-06-25 10:30AM EDT | 2025-02-21 | 59.05 | 58.55 | 61.40 | 0.00 | - | 5 | 1,033 | 69.32% |
| NVDA250620C00067000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 63.99 | 60.80 | 62.85 | 0.00 | - | 7 | 3,640 | 65.61% |
| NVDA251219C00067000 | 2024-06-28 12:14PM EDT | 2025-12-19 | 66.96 | 62.65 | 66.20 | -0.25 | -0.37% | 1 | 586 | 62.55% |
| NVDA260116C00067000 | 2024-06-27 3:19PM EDT | 2026-01-16 | 66.90 | 63.75 | 66.60 | 0.00 | - | 12 | 2,570 | 63.42% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 65.40 | 69.25 | 0.00 | - | - | 890 | 62.31% |
| NVDA261218C00067000 | 2024-06-28 12:33PM EDT | 2026-12-18 | 71.97 | 67.15 | 71.95 | -0.39 | -0.54% | 10 | 1,271 | 61.04% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00067000 | 2024-06-28 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,479 | 208 | 156.25% |
| NVDA240712P00067000 | 2024-06-27 10:49AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 463 | 118.75% |
| NVDA240719P00067000 | 2024-06-28 9:57AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 60 | 6,995 | 103.13% |
| NVDA240816P00067000 | 2024-06-28 2:40PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 12 | 3,493 | 74.61% |
| NVDA241018P00067000 | 2024-06-27 3:11PM EDT | 2024-10-18 | 0.37 | 0.34 | 0.38 | 0.00 | - | 1 | 2,042 | 59.57% |
| NVDA241115P00067000 | 2024-06-28 10:00AM EDT | 2024-11-15 | 0.49 | 0.48 | 0.54 | -0.09 | -15.52% | 1 | 6,100 | 56.69% |
| NVDA250117P00067000 | 2024-06-28 9:50AM EDT | 2025-01-17 | 0.96 | 0.97 | 1.03 | -0.04 | -4.00% | 6 | 5,836 | 53.98% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.25 | 1.39 | 0.00 | - | 201 | 431 | 53.16% |
| NVDA250620P00067000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 2.39 | 2.31 | 2.40 | 0.00 | - | 343 | 1,567 | 50.49% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.05 | 4.20 | 0.00 | - | 10 | 5,250 | 49.21% |
| NVDA260116P00067000 | 2024-06-27 10:24AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.50 | 0.00 | - | 30 | 1,502 | 49.13% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.70 | 5.90 | 0.00 | - | 10 | 389 | 48.15% |
| NVDA261218P00067000 | 2024-06-28 3:54PM EDT | 2026-12-18 | 7.20 | 7.15 | 7.40 | -0.41 | -5.39% | 1 | 1,137 | 47.06% |
© 2024 Yahoo. All rights reserved.