NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00082000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 42.58 | 40.70 | 42.05 | +0.03 | +0.07% | 51 | 87 | 193.55% |
| NVDA240712C00082000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 42.40 | 40.80 | 42.25 | +3.60 | +9.28% | 60 | 10 | 140.92% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 41.30 | 42.25 | 0.00 | - | 10 | 11,989 | 91.89% |
| NVDA240726C00082000 | 2024-06-28 9:39AM EDT | 2024-07-26 | 43.25 | 41.05 | 42.55 | +6.03 | +16.20% | 3 | 20 | 80.47% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 41.90 | 42.85 | 0.00 | - | 50 | 2,775 | 76.05% |
| NVDA240920C00082000 | 2024-06-27 11:37AM EDT | 2024-09-20 | 43.15 | 42.50 | 43.85 | 0.00 | - | 10 | 8,469 | 68.51% |
| NVDA241018C00082000 | 2024-06-28 3:53PM EDT | 2024-10-18 | 44.90 | 43.70 | 44.55 | -0.05 | -0.11% | 7 | 914 | 67.90% |
| NVDA241115C00082000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 45.95 | 44.05 | 45.45 | 0.00 | - | 6 | 1,905 | 65.15% |
| NVDA241220C00082000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 47.04 | 45.25 | 46.50 | +1.04 | +2.26% | 10 | 5,850 | 64.84% |
| NVDA250117C00082000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 46.67 | 45.90 | 47.10 | -1.08 | -2.26% | 107 | 5,550 | 63.38% |
| NVDA250221C00082000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 48.95 | 47.65 | 48.10 | 0.00 | - | 4 | 759 | 64.68% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 47.65 | 49.00 | 0.00 | - | 1 | 2,867 | 63.00% |
| NVDA250620C00082000 | 2024-06-28 11:11AM EDT | 2025-06-20 | 52.81 | 50.80 | 51.40 | -0.84 | -1.57% | 11 | 3,318 | 63.71% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 53.05 | 53.50 | 0.00 | - | 2 | 646 | 63.12% |
| NVDA251219C00082000 | 2024-06-27 9:35AM EDT | 2025-12-19 | 56.90 | 55.15 | 55.95 | 0.00 | - | 1 | 3,074 | 63.37% |
| NVDA260116C00082000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 57.45 | 53.80 | 56.25 | 0.00 | - | 80 | 1,381 | 60.47% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 56.20 | 59.65 | 0.00 | - | 2 | 418 | 60.02% |
| NVDA261218C00082000 | 2024-06-27 12:03PM EDT | 2026-12-18 | 62.69 | 62.30 | 63.25 | 0.00 | - | 21 | 2,396 | 63.02% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00082000 | 2024-06-28 3:46PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,113 | 3,879 | 117.19% |
| NVDA240712P00082000 | 2024-06-28 3:17PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 653 | 5,183 | 97.66% |
| NVDA240719P00082000 | 2024-06-27 1:24PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.14 | 0.00 | - | 1 | 8,465 | 80.08% |
| NVDA240726P00082000 | 2024-06-28 10:21AM EDT | 2024-07-26 | 0.07 | 0.08 | 0.11 | -0.07 | -50.00% | 2 | 45 | 68.95% |
| NVDA240816P00082000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 0.22 | 0.23 | 0.25 | -0.04 | -15.38% | 34 | 4,667 | 59.57% |
| NVDA240920P00082000 | 2024-06-28 1:47PM EDT | 2024-09-20 | 0.73 | 0.75 | 0.78 | -0.09 | -10.98% | 6 | 12,300 | 56.71% |
| NVDA241018P00082000 | 2024-06-28 2:19PM EDT | 2024-10-18 | 1.02 | 1.07 | 1.11 | -0.24 | -19.05% | 8 | 4,225 | 53.30% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 1.49 | 1.55 | 0.00 | - | 2 | 1,629 | 51.92% |
| NVDA241220P00082000 | 2024-06-28 10:05AM EDT | 2024-12-20 | 1.99 | 2.18 | 2.24 | -0.18 | -8.29% | 71 | 3,165 | 51.66% |
| NVDA250117P00082000 | 2024-06-28 11:35AM EDT | 2025-01-17 | 2.34 | 2.57 | 2.64 | -0.27 | -10.34% | 21 | 9,422 | 50.46% |
| NVDA250221P00082000 | 2024-06-28 1:24PM EDT | 2025-02-21 | 3.15 | 3.15 | 3.30 | -0.89 | -22.03% | 6 | 1,272 | 50.39% |
| NVDA250321P00082000 | 2024-06-28 1:30PM EDT | 2025-03-21 | 3.60 | 3.60 | 3.75 | 0.00 | - | 36 | 6,048 | 49.84% |
| NVDA250620P00082000 | 2024-06-28 12:41PM EDT | 2025-06-20 | 5.13 | 5.00 | 5.20 | -0.10 | -1.91% | 200 | 2,463 | 48.66% |
| NVDA250919P00082000 | 2024-06-28 9:57AM EDT | 2025-09-19 | 6.23 | 6.35 | 6.60 | -0.52 | -7.70% | 10 | 541 | 47.96% |
| NVDA251219P00082000 | 2024-06-28 9:54AM EDT | 2025-12-19 | 7.55 | 7.65 | 7.90 | -0.20 | -2.58% | 10 | 765 | 47.36% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 8.00 | 8.25 | 0.00 | - | 290 | 866 | 47.11% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 9.90 | 10.20 | 0.00 | - | 1 | 811 | 46.33% |
| NVDA261218P00082000 | 2024-06-28 11:26AM EDT | 2026-12-18 | 11.60 | 11.85 | 12.15 | -0.45 | -3.73% | 11 | 1,466 | 45.29% |
© 2024 Yahoo. All rights reserved.