NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00089000 | 2024-06-27 9:42AM EDT | 2024-07-05 | 36.30 | 33.70 | 35.10 | 0.00 | - | 2 | 102 | 163.87% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 33.90 | 35.25 | 0.00 | - | 10 | 50 | 71.48% |
| NVDA240719C00089000 | 2024-06-27 2:06PM EDT | 2024-07-19 | 35.85 | 34.35 | 35.40 | 0.00 | - | 23 | 2,681 | 80.86% |
| NVDA240726C00089000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 35.48 | 34.30 | 35.75 | -2.27 | -6.01% | 71 | 20 | 74.95% |
| NVDA240816C00089000 | 2024-06-28 10:27AM EDT | 2024-08-16 | 39.34 | 35.15 | 36.10 | +1.79 | +4.77% | 20 | 6,024 | 67.77% |
| NVDA241018C00089000 | 2024-06-28 11:17AM EDT | 2024-10-18 | 39.65 | 37.20 | 38.25 | +0.85 | +2.19% | 5 | 2,574 | 61.90% |
| NVDA241115C00089000 | 2024-06-28 9:55AM EDT | 2024-11-15 | 40.95 | 38.75 | 39.15 | +0.80 | +1.99% | 18 | 799 | 62.56% |
| NVDA241220C00089000 | 2024-06-27 3:53PM EDT | 2024-12-20 | 40.40 | 40.25 | 40.65 | 0.00 | - | 53 | 427 | 63.21% |
| NVDA250221C00089000 | 2024-06-27 2:53PM EDT | 2025-02-21 | 43.80 | 42.05 | 43.45 | 0.00 | - | 1 | 2,479 | 63.10% |
| NVDA260116C00089000 | 2024-06-28 12:56PM EDT | 2026-01-16 | 51.80 | 49.50 | 52.00 | -0.70 | -1.33% | 1 | 1,030 | 59.43% |
| NVDA260618C00089000 | 2024-06-28 2:20PM EDT | 2026-06-18 | 56.00 | 52.15 | 55.55 | +0.69 | +1.25% | 31 | 1,090 | 58.95% |
| NVDA261218C00089000 | 2024-06-28 1:31PM EDT | 2026-12-18 | 59.75 | 58.55 | 59.50 | +0.14 | +0.23% | 2 | 1,369 | 61.94% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00089000 | 2024-06-27 11:17AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,010 | 2,755 | 101.56% |
| NVDA240712P00089000 | 2024-06-28 10:10AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1 | 646 | 73.83% |
| NVDA240719P00089000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 87 | 3,686 | 65.23% |
| NVDA240726P00089000 | 2024-06-28 3:31PM EDT | 2024-07-26 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 1 | 60 | 60.25% |
| NVDA240816P00089000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.41 | 0.42 | 0.44 | -0.05 | -10.87% | 48 | 3,369 | 54.83% |
| NVDA241018P00089000 | 2024-06-28 10:36AM EDT | 2024-10-18 | 1.60 | 1.82 | 1.90 | -0.24 | -13.04% | 1 | 1,908 | 51.84% |
| NVDA241115P00089000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 2.40 | 2.44 | 2.52 | -0.14 | -5.51% | 6 | 929 | 50.76% |
| NVDA241220P00089000 | 2024-06-28 12:15PM EDT | 2024-12-20 | 3.10 | 3.35 | 3.45 | -0.27 | -8.01% | 22 | 2,823 | 50.64% |
| NVDA250221P00089000 | 2024-06-28 12:01PM EDT | 2025-02-21 | 4.25 | 4.65 | 4.80 | -0.40 | -8.60% | 4 | 335 | 49.60% |
| NVDA260116P00089000 | 2024-06-28 3:07PM EDT | 2026-01-16 | 10.20 | 10.25 | 10.45 | -0.25 | -2.39% | 2 | 355 | 46.21% |
| NVDA260618P00089000 | 2024-06-24 1:29PM EDT | 2026-06-18 | 13.80 | 12.20 | 12.70 | 0.00 | - | 10 | 100 | 45.65% |
| NVDA261218P00089000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 14.50 | 14.45 | 14.80 | 0.00 | - | 9 | 1,138 | 44.57% |
© 2024 Yahoo. All rights reserved.