NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:84.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00084000 | 2024-06-28 2:01PM EDT | 2024-07-05 | 40.31 | 39.25 | 40.05 | -0.67 | -1.63% | 406 | 52 | 141.41% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 38.85 | 40.25 | 0.00 | - | 8 | 20 | 71.88% |
| NVDA240719C00084000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 40.50 | 39.30 | 40.15 | -0.21 | -0.52% | 10 | 24,506 | 83.79% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 39.15 | 40.60 | 0.00 | - | 10 | 33 | 79.88% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 39.90 | 40.90 | 0.00 | - | 11 | 8,688 | 72.88% |
| NVDA240920C00084000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 41.90 | 40.55 | 41.85 | 0.00 | - | 17 | 8,726 | 65.63% |
| NVDA241018C00084000 | 2024-06-28 11:37AM EDT | 2024-10-18 | 44.65 | 41.95 | 42.70 | +2.00 | +4.69% | 1 | 1,413 | 66.47% |
| NVDA241115C00084000 | 2024-06-27 1:04PM EDT | 2024-11-15 | 44.15 | 42.25 | 43.85 | 0.00 | - | 2 | 2,362 | 64.31% |
| NVDA241220C00084000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 44.20 | 43.60 | 44.90 | -4.00 | -8.30% | 2 | 10,571 | 64.15% |
| NVDA250117C00084000 | 2024-06-28 3:26PM EDT | 2025-01-17 | 45.78 | 45.05 | 45.35 | +0.53 | +1.17% | 27 | 22,075 | 64.12% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 46.00 | 46.50 | 0.00 | - | 15 | 707 | 63.67% |
| NVDA250321C00084000 | 2024-06-27 3:18PM EDT | 2025-03-21 | 47.95 | 46.10 | 47.45 | 0.00 | - | 1 | 5,138 | 62.28% |
| NVDA250620C00084000 | 2024-06-27 11:20AM EDT | 2025-06-20 | 50.00 | 49.35 | 49.75 | 0.00 | - | 3 | 3,407 | 62.76% |
| NVDA250919C00084000 | 2024-06-28 2:31PM EDT | 2025-09-19 | 52.35 | 51.65 | 52.30 | -0.50 | -0.95% | 2 | 115 | 62.78% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 53.80 | 54.85 | 0.00 | - | 10 | 653 | 63.07% |
| NVDA260116C00084000 | 2024-06-27 11:01AM EDT | 2026-01-16 | 55.41 | 54.50 | 55.40 | 0.00 | - | 11 | 3,496 | 63.00% |
| NVDA260618C00084000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 60.00 | 57.70 | 58.60 | 0.00 | - | 1 | 324 | 62.71% |
| NVDA261218C00084000 | 2024-06-28 10:00AM EDT | 2026-12-18 | 64.15 | 61.10 | 62.05 | +2.10 | +3.38% | 9 | 2,287 | 62.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00084000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.26 | -0.01 | -33.33% | 862 | 4,465 | 145.70% |
| NVDA240712P00084000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 43 | 79 | 82.81% |
| NVDA240719P00084000 | 2024-06-28 1:45PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 70 | 39,236 | 72.07% |
| NVDA240726P00084000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 157 | 296 | 66.21% |
| NVDA240816P00084000 | 2024-06-28 2:15PM EDT | 2024-08-16 | 0.26 | 0.27 | 0.32 | -0.14 | -35.00% | 87 | 9,218 | 58.59% |
| NVDA240920P00084000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 0.89 | 0.88 | 0.98 | -0.07 | -7.29% | 115 | 13,490 | 56.47% |
| NVDA241018P00084000 | 2024-06-28 12:00PM EDT | 2024-10-18 | 1.08 | 1.24 | 1.29 | -0.29 | -21.17% | 8 | 1,492 | 52.73% |
| NVDA241115P00084000 | 2024-06-27 2:38PM EDT | 2024-11-15 | 1.74 | 1.72 | 1.80 | 0.00 | - | 4 | 2,449 | 51.59% |
| NVDA241220P00084000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 2.40 | 2.47 | 2.55 | -0.11 | -4.38% | 4 | 6,437 | 51.34% |
| NVDA250117P00084000 | 2024-06-28 11:55AM EDT | 2025-01-17 | 2.59 | 2.90 | 2.97 | -0.41 | -13.67% | 8 | 15,355 | 50.16% |
| NVDA250221P00084000 | 2024-06-27 3:51PM EDT | 2025-02-21 | 3.70 | 3.55 | 3.70 | 0.00 | - | 73 | 573 | 50.21% |
| NVDA250321P00084000 | 2024-06-28 1:23PM EDT | 2025-03-21 | 4.00 | 4.00 | 4.15 | +0.10 | +2.56% | 27 | 1,180 | 49.54% |
| NVDA250620P00084000 | 2024-06-28 2:45PM EDT | 2025-06-20 | 5.50 | 5.50 | 5.65 | -0.26 | -4.51% | 76 | 3,755 | 48.29% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 6.90 | 7.15 | 0.00 | - | 10 | 290 | 47.72% |
| NVDA251219P00084000 | 2024-06-28 10:10AM EDT | 2025-12-19 | 7.92 | 8.25 | 8.45 | -1.78 | -18.35% | 11 | 522 | 47.00% |
| NVDA260116P00084000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 8.23 | 8.60 | 8.90 | -0.62 | -7.01% | 1 | 460 | 46.99% |
| NVDA260618P00084000 | 2024-06-27 10:47AM EDT | 2026-06-18 | 10.75 | 10.55 | 10.85 | 0.00 | - | 12 | 413 | 46.05% |
| NVDA261218P00084000 | 2024-06-27 3:48PM EDT | 2026-12-18 | 12.80 | 12.55 | 12.85 | 0.00 | - | 9 | 649 | 45.02% |
© 2024 Yahoo. All rights reserved.