NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00076000 | 2024-06-28 3:36PM EDT | 2024-07-05 | 47.59 | 46.55 | 48.05 | -1.06 | -2.18% | 17 | 51 | 223.54% |
| NVDA240712C00076000 | 2024-06-26 10:17AM EDT | 2024-07-12 | 51.30 | 46.80 | 48.20 | +51.30 | - | - | 3 | 159.96% |
| NVDA240719C00076000 | 2024-06-28 10:15AM EDT | 2024-07-19 | 52.00 | 47.25 | 48.25 | +3.42 | +7.04% | 2 | 8,438 | 104.69% |
| NVDA240816C00076000 | 2024-06-27 9:34AM EDT | 2024-08-16 | 49.65 | 47.70 | 48.70 | 0.00 | - | 2 | 1,754 | 83.25% |
| NVDA240920C00076000 | 2024-06-28 3:40PM EDT | 2024-09-20 | 49.55 | 48.15 | 49.50 | -0.27 | -0.54% | 6 | 4,563 | 73.68% |
| NVDA241018C00076000 | 2024-06-28 12:39PM EDT | 2024-10-18 | 49.41 | 48.80 | 49.90 | +3.66 | +8.00% | 10 | 425 | 69.71% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 49.40 | 50.80 | 0.00 | - | 17 | 899 | 68.90% |
| NVDA241220C00076000 | 2024-06-27 9:44AM EDT | 2024-12-20 | 52.95 | 50.25 | 51.60 | 0.00 | - | 5 | 2,817 | 67.33% |
| NVDA250117C00076000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 52.51 | 51.35 | 52.15 | -0.11 | -0.21% | 56 | 4,330 | 67.38% |
| NVDA250221C00076000 | 2024-06-27 10:40AM EDT | 2025-02-21 | 53.95 | 51.05 | 53.70 | 0.00 | - | 2 | 377 | 65.45% |
| NVDA250321C00076000 | 2024-06-27 1:58PM EDT | 2025-03-21 | 54.65 | 51.45 | 54.30 | 0.00 | - | 47 | 2,525 | 64.26% |
| NVDA250620C00076000 | 2024-06-28 10:23AM EDT | 2025-06-20 | 58.50 | 53.65 | 55.85 | +1.65 | +2.90% | 5 | 7,338 | 62.70% |
| NVDA250919C00076000 | 2024-06-27 3:21PM EDT | 2025-09-19 | 58.20 | 57.25 | 57.75 | 0.00 | - | 3 | 5,822 | 64.81% |
| NVDA251219C00076000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 63.00 | 59.05 | 59.90 | -0.10 | -0.16% | 6 | 2,192 | 64.65% |
| NVDA260116C00076000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 61.25 | 59.75 | 60.20 | 0.00 | - | 80 | 1,290 | 64.38% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 62.55 | 63.50 | 0.00 | - | - | 390 | 64.37% |
| NVDA261218C00076000 | 2024-06-28 11:55AM EDT | 2026-12-18 | 68.45 | 65.70 | 66.60 | +5.50 | +8.74% | 10 | 595 | 64.03% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00076000 | 2024-06-28 2:15PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 5,634 | 131.25% |
| NVDA240712P00076000 | 2024-06-28 12:25PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 465 | 83 | 98.44% |
| NVDA240719P00076000 | 2024-06-28 11:39AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 102 | 10,386 | 85.94% |
| NVDA240816P00076000 | 2024-06-28 3:26PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 42,922 | 64.84% |
| NVDA240920P00076000 | 2024-06-28 10:11AM EDT | 2024-09-20 | 0.43 | 0.46 | 0.50 | -0.10 | -18.87% | 20 | 6,240 | 59.42% |
| NVDA241018P00076000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 0.72 | 0.66 | 0.71 | -0.03 | -4.00% | 5 | 2,305 | 55.18% |
| NVDA241115P00076000 | 2024-06-27 1:43PM EDT | 2024-11-15 | 1.00 | 0.95 | 1.01 | 0.00 | - | 1 | 37,619 | 53.37% |
| NVDA241220P00076000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 1.68 | 1.46 | 1.52 | 0.00 | - | 2 | 3,601 | 52.88% |
| NVDA250117P00076000 | 2024-06-27 3:52PM EDT | 2025-01-17 | 1.87 | 1.76 | 1.82 | 0.00 | - | 1 | 14,357 | 51.54% |
| NVDA250221P00076000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 2.06 | 2.24 | 2.34 | -0.24 | -10.43% | 3 | 5,325 | 51.04% |
| NVDA250321P00076000 | 2024-06-27 10:00AM EDT | 2025-03-21 | 2.73 | 2.58 | 2.75 | 0.00 | - | 10 | 3,758 | 50.54% |
| NVDA250620P00076000 | 2024-06-28 12:02PM EDT | 2025-06-20 | 3.52 | 3.75 | 3.90 | -0.45 | -11.34% | 10 | 4,711 | 49.43% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 4.90 | 5.10 | 0.00 | - | 10 | 142 | 48.65% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 6.05 | 6.25 | 0.00 | - | 10 | 391 | 48.06% |
| NVDA260116P00076000 | 2024-06-28 12:51PM EDT | 2026-01-16 | 6.45 | 6.35 | 6.55 | -0.15 | -2.27% | 26 | 2,868 | 47.77% |
| NVDA260618P00076000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 8.45 | 8.05 | 8.30 | 0.00 | - | 80 | 14,543 | 46.97% |
| NVDA261218P00076000 | 2024-06-28 3:55PM EDT | 2026-12-18 | 9.85 | 9.80 | 10.10 | -0.05 | -0.51% | 31 | 1,929 | 45.97% |
© 2024 Yahoo. All rights reserved.