NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00091000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 33.10 | 31.70 | 33.10 | -0.30 | -0.90% | 10 | 214 | 154.79% |
| NVDA240712C00091000 | 2024-06-28 10:02AM EDT | 2024-07-12 | 35.95 | 31.90 | 33.25 | +3.20 | +9.77% | 2 | 113 | 67.19% |
| NVDA240719C00091000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 34.28 | 32.40 | 33.35 | 0.00 | - | 10 | 7,607 | 76.27% |
| NVDA240726C00091000 | 2024-06-28 1:09PM EDT | 2024-07-26 | 33.60 | 32.40 | 33.80 | -0.02 | -0.06% | 12 | 100 | 72.95% |
| NVDA240802C00091000 | 2024-06-28 12:18PM EDT | 2024-08-02 | 34.25 | 32.40 | 34.10 | +0.22 | +0.65% | 5 | 21 | 68.60% |
| NVDA240816C00091000 | 2024-06-28 11:31AM EDT | 2024-08-16 | 36.36 | 33.25 | 34.20 | +1.39 | +3.97% | 20 | 5,541 | 65.67% |
| NVDA241018C00091000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 36.75 | 35.70 | 36.45 | 0.00 | - | 5 | 1,462 | 61.26% |
| NVDA241115C00091000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 38.40 | 37.15 | 37.95 | 0.00 | - | 56 | 963 | 62.94% |
| NVDA241220C00091000 | 2024-06-28 12:38PM EDT | 2024-12-20 | 38.68 | 38.60 | 39.05 | -1.32 | -3.30% | 45 | 737 | 62.15% |
| NVDA250221C00091000 | 2024-06-28 1:56PM EDT | 2025-02-21 | 41.52 | 40.85 | 41.45 | +2.52 | +6.46% | 10 | 3,816 | 61.96% |
| NVDA260116C00091000 | 2024-06-28 1:29PM EDT | 2026-01-16 | 51.20 | 48.30 | 50.75 | -0.40 | -0.78% | 1 | 978 | 59.03% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 51.05 | 54.70 | 0.00 | - | 6 | 4,420 | 58.95% |
| NVDA261218C00091000 | 2024-06-28 3:05PM EDT | 2026-12-18 | 58.40 | 57.50 | 58.25 | +0.07 | +0.12% | 40 | 2,882 | 61.45% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00091000 | 2024-06-28 10:25AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 590 | 92.19% |
| NVDA240712P00091000 | 2024-06-28 11:33AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 1 | 346 | 70.31% |
| NVDA240719P00091000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 205 | 2,536 | 62.31% |
| NVDA240726P00091000 | 2024-06-28 12:04PM EDT | 2024-07-26 | 0.15 | 0.16 | 0.19 | -0.07 | -31.82% | 2 | 92 | 58.40% |
| NVDA240802P00091000 | 2024-06-28 1:29PM EDT | 2024-08-02 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 8 | 62 | 55.96% |
| NVDA240816P00091000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.48 | 0.50 | 0.57 | -0.06 | -11.11% | 109 | 4,415 | 54.20% |
| NVDA241018P00091000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 2.04 | 2.11 | 2.17 | -0.21 | -9.33% | 201 | 3,096 | 51.42% |
| NVDA241115P00091000 | 2024-06-28 12:44PM EDT | 2024-11-15 | 2.83 | 2.79 | 2.90 | -0.17 | -5.67% | 12 | 1,837 | 50.59% |
| NVDA241220P00091000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 3.72 | 3.75 | 3.90 | -0.28 | -7.00% | 1 | 577 | 50.44% |
| NVDA250221P00091000 | 2024-06-27 11:55AM EDT | 2025-02-21 | 5.35 | 5.15 | 5.40 | 0.00 | - | 14 | 391 | 49.79% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 10.95 | 11.15 | 0.00 | - | 100 | 759 | 46.00% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 13.10 | 13.40 | 0.00 | - | 150 | 220 | 45.33% |
| NVDA261218P00091000 | 2024-06-28 3:30PM EDT | 2026-12-18 | 15.25 | 15.25 | 15.60 | -0.10 | -0.65% | 201 | 1,243 | 44.36% |
© 2024 Yahoo. All rights reserved.