NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00087000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 37.75 | 35.70 | 37.05 | +0.13 | +0.35% | 6 | 61 | 169.82% |
| NVDA240712C00087000 | 2024-06-28 10:22AM EDT | 2024-07-12 | 40.00 | 35.85 | 37.25 | +5.85 | +17.13% | 1 | 30 | 65.63% |
| NVDA240719C00087000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 37.40 | 36.40 | 37.30 | -1.10 | -2.86% | 7 | 3,392 | 84.38% |
| NVDA240726C00087000 | 2024-06-28 11:24AM EDT | 2024-07-26 | 40.20 | 36.30 | 37.65 | +1.53 | +3.96% | 10 | 72 | 77.49% |
| NVDA240816C00087000 | 2024-06-28 12:40PM EDT | 2024-08-16 | 37.08 | 37.00 | 38.00 | -1.83 | -4.70% | 553 | 7,023 | 69.29% |
| NVDA241018C00087000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 39.40 | 38.90 | 40.25 | -0.95 | -2.35% | 1 | 2,169 | 63.83% |
| NVDA241115C00087000 | 2024-06-28 11:35AM EDT | 2024-11-15 | 43.05 | 39.85 | 41.15 | +1.40 | +3.36% | 30 | 1,172 | 62.82% |
| NVDA241220C00087000 | 2024-06-28 9:56AM EDT | 2024-12-20 | 44.10 | 41.80 | 42.15 | +2.10 | +5.00% | 10 | 558 | 63.71% |
| NVDA250221C00087000 | 2024-06-25 2:06PM EDT | 2025-02-21 | 45.42 | 43.60 | 44.25 | 0.00 | - | 22 | 858 | 62.52% |
| NVDA260116C00087000 | 2024-06-26 9:43AM EDT | 2026-01-16 | 55.80 | 52.65 | 53.55 | 0.00 | - | 1 | 4,449 | 62.40% |
| NVDA260618C00087000 | 2024-06-27 11:18AM EDT | 2026-06-18 | 56.85 | 56.00 | 56.95 | 0.00 | - | 1 | 1,949 | 62.29% |
| NVDA261218C00087000 | 2024-06-27 1:15PM EDT | 2026-12-18 | 61.00 | 59.50 | 60.45 | 0.00 | - | 99 | 2,491 | 62.05% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00087000 | 2024-06-28 12:16PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | 0.00 | - | 236 | 624 | 104.69% |
| NVDA240712P00087000 | 2024-06-28 10:00AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 4,410 | 77.34% |
| NVDA240719P00087000 | 2024-06-28 2:40PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.18 | -0.02 | -20.00% | 1,336 | 4,344 | 72.46% |
| NVDA240726P00087000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 0.10 | 0.11 | 0.14 | -0.05 | -33.33% | 52 | 28 | 62.50% |
| NVDA240816P00087000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 0.35 | 0.35 | 0.41 | -0.04 | -10.26% | 19 | 8,400 | 56.59% |
| NVDA241018P00087000 | 2024-06-28 10:11AM EDT | 2024-10-18 | 1.35 | 1.57 | 1.62 | -0.21 | -13.46% | 16 | 4,034 | 52.15% |
| NVDA241115P00087000 | 2024-06-28 12:42PM EDT | 2024-11-15 | 2.15 | 2.12 | 2.20 | -0.12 | -5.29% | 8 | 5,010 | 51.01% |
| NVDA241220P00087000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 2.91 | 2.99 | 3.10 | -0.23 | -7.32% | 5 | 1,160 | 51.06% |
| NVDA250221P00087000 | 2024-06-28 10:41AM EDT | 2025-02-21 | 3.98 | 4.20 | 4.40 | -0.82 | -17.08% | 7 | 703 | 50.12% |
| NVDA260116P00087000 | 2024-06-28 1:51PM EDT | 2026-01-16 | 9.60 | 9.55 | 9.80 | -0.07 | -0.72% | 1 | 881 | 46.49% |
| NVDA260618P00087000 | 2024-06-13 1:10PM EDT | 2026-06-18 | 10.55 | 11.60 | 11.90 | 0.00 | - | 3 | 612 | 45.72% |
| NVDA261218P00087000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 13.75 | 13.70 | 14.00 | 0.00 | - | 3 | 512 | 44.74% |
© 2024 Yahoo. All rights reserved.