NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:93.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00093000 | 2024-06-28 12:52PM EDT | 2024-07-05 | 30.56 | 29.65 | 31.10 | +0.01 | +0.03% | 3 | 271 | 145.80% |
| NVDA240712C00093000 | 2024-06-28 9:44AM EDT | 2024-07-12 | 32.22 | 29.85 | 31.25 | +0.20 | +0.62% | 2 | 512 | 54.69% |
| NVDA240719C00093000 | 2024-06-28 11:55AM EDT | 2024-07-19 | 33.69 | 30.40 | 31.45 | +2.23 | +7.09% | 31 | 12,118 | 73.73% |
| NVDA240726C00093000 | 2024-06-27 3:53PM EDT | 2024-07-26 | 31.00 | 30.40 | 31.80 | 0.00 | - | 23 | 63 | 68.70% |
| NVDA240802C00093000 | 2024-06-28 9:56AM EDT | 2024-08-02 | 33.50 | 30.45 | 32.15 | +1.50 | +4.69% | 1 | 9 | 65.72% |
| NVDA240816C00093000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 32.00 | 31.30 | 32.25 | -1.19 | -3.59% | 15 | 7,484 | 62.74% |
| NVDA240920C00093000 | 2024-06-28 3:36PM EDT | 2024-09-20 | 33.75 | 33.50 | 33.85 | -0.20 | -0.59% | 66 | 10,520 | 64.38% |
| NVDA241018C00093000 | 2024-06-28 10:52AM EDT | 2024-10-18 | 37.00 | 34.55 | 34.95 | +1.90 | +5.41% | 21 | 1,275 | 62.43% |
| NVDA241115C00093000 | 2024-06-28 10:52AM EDT | 2024-11-15 | 38.17 | 35.60 | 35.95 | -1.29 | -3.27% | 1 | 1,960 | 61.17% |
| NVDA241220C00093000 | 2024-06-25 9:35AM EDT | 2024-12-20 | 35.63 | 37.00 | 37.70 | 0.00 | - | 10 | 2,916 | 61.66% |
| NVDA250117C00093000 | 2024-06-28 12:16PM EDT | 2025-01-17 | 39.35 | 38.00 | 38.50 | -0.05 | -0.13% | 36 | 5,916 | 60.80% |
| NVDA250221C00093000 | 2024-06-28 2:22PM EDT | 2025-02-21 | 40.20 | 39.15 | 40.20 | -0.35 | -0.86% | 5 | 2,042 | 61.23% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 43.30 | 43.90 | 0.00 | - | 2 | 2,014 | 61.01% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 48.00 | 48.95 | 0.00 | - | 8 | 1,019 | 60.50% |
| NVDA260116C00093000 | 2024-06-28 3:35PM EDT | 2026-01-16 | 49.20 | 49.10 | 49.85 | -0.80 | -1.60% | 15 | 2,991 | 61.15% |
| NVDA260618C00093000 | 2024-06-28 10:44AM EDT | 2026-06-18 | 55.31 | 52.70 | 53.65 | -1.09 | -1.93% | 2 | 2,352 | 61.37% |
| NVDA261218C00093000 | 2024-06-28 10:23AM EDT | 2026-12-18 | 59.60 | 56.45 | 57.25 | +2.51 | +4.40% | 10 | 1,881 | 61.16% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00093000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,119 | 2,915 | 90.63% |
| NVDA240712P00093000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.12 | -0.02 | -25.00% | 17 | 560 | 70.70% |
| NVDA240719P00093000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 2,894 | 6,588 | 59.96% |
| NVDA240726P00093000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 41 | 234 | 56.35% |
| NVDA240802P00093000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 21 | 33 | 54.49% |
| NVDA240816P00093000 | 2024-06-28 3:14PM EDT | 2024-08-16 | 0.59 | 0.61 | 0.64 | -0.14 | -19.18% | 97 | 7,963 | 52.83% |
| NVDA240920P00093000 | 2024-06-28 12:40PM EDT | 2024-09-20 | 1.88 | 1.82 | 1.87 | +0.08 | +4.44% | 3 | 5,121 | 53.74% |
| NVDA241018P00093000 | 2024-06-28 1:00PM EDT | 2024-10-18 | 2.44 | 2.43 | 2.51 | +0.13 | +5.63% | 1 | 2,023 | 51.15% |
| NVDA241115P00093000 | 2024-06-28 3:32PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.30 | +0.03 | +0.93% | 6 | 3,213 | 50.29% |
| NVDA241220P00093000 | 2024-06-28 12:16PM EDT | 2024-12-20 | 4.00 | 4.20 | 4.35 | -0.50 | -11.11% | 4 | 5,249 | 50.20% |
| NVDA250117P00093000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 4.79 | 4.75 | 4.90 | -0.21 | -4.20% | 226 | 4,079 | 49.33% |
| NVDA250221P00093000 | 2024-06-28 11:21AM EDT | 2025-02-21 | 5.27 | 5.65 | 5.85 | -1.78 | -25.25% | 1 | 1,602 | 49.24% |
| NVDA250620P00093000 | 2024-06-28 3:44PM EDT | 2025-06-20 | 8.00 | 8.05 | 8.25 | -0.30 | -3.61% | 200 | 1,054 | 47.41% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 11.25 | 11.50 | 0.00 | - | 1 | 282 | 46.12% |
| NVDA260116P00093000 | 2024-06-28 11:58AM EDT | 2026-01-16 | 11.25 | 11.65 | 11.90 | -0.62 | -5.22% | 10 | 1,861 | 45.85% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 13.70 | 14.25 | 0.00 | - | 2 | 92 | 45.26% |
| NVDA261218P00093000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 16.15 | 16.10 | 16.40 | 0.00 | - | 3 | 1,277 | 44.12% |
© 2024 Yahoo. All rights reserved.