NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00094000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 30.37 | 28.70 | 30.10 | +0.58 | +1.95% | 24 | 181 | 141.31% |
| NVDA240712C00094000 | 2024-06-28 2:22PM EDT | 2024-07-12 | 30.53 | 28.85 | 30.30 | +1.73 | +6.01% | 20 | 102 | 60.55% |
| NVDA240719C00094000 | 2024-06-28 1:51PM EDT | 2024-07-19 | 30.38 | 29.45 | 30.40 | +0.38 | +1.27% | 16 | 7,686 | 71.39% |
| NVDA240726C00094000 | 2024-06-27 11:02AM EDT | 2024-07-26 | 30.98 | 29.45 | 30.70 | 0.00 | - | 10 | 80 | 65.92% |
| NVDA240802C00094000 | 2024-06-28 3:04PM EDT | 2024-08-02 | 31.09 | 29.50 | 31.20 | +0.39 | +1.27% | 2 | 16 | 64.77% |
| NVDA240816C00094000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 31.66 | 30.45 | 31.15 | -0.54 | -1.68% | 166 | 11,350 | 61.28% |
| NVDA240920C00094000 | 2024-06-28 11:17AM EDT | 2024-09-20 | 34.54 | 32.50 | 33.05 | -0.16 | -0.46% | 8 | 5,408 | 63.45% |
| NVDA241018C00094000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 34.20 | 33.55 | 34.00 | -0.83 | -2.37% | 5 | 1,855 | 61.04% |
| NVDA241115C00094000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 35.60 | 34.70 | 35.20 | +0.25 | +0.71% | 10 | 1,113 | 60.58% |
| NVDA241220C00094000 | 2024-06-28 11:03AM EDT | 2024-12-20 | 38.20 | 36.25 | 36.80 | +1.06 | +2.85% | 6 | 3,089 | 61.01% |
| NVDA250117C00094000 | 2024-06-28 10:20AM EDT | 2025-01-17 | 40.15 | 37.40 | 37.90 | +1.35 | +3.48% | 10 | 5,157 | 61.00% |
| NVDA250221C00094000 | 2024-06-27 10:39AM EDT | 2025-02-21 | 40.20 | 38.60 | 39.20 | 0.00 | - | 10 | 2,544 | 60.71% |
| NVDA250321C00094000 | 2024-06-28 12:39PM EDT | 2025-03-21 | 39.85 | 39.60 | 40.75 | -0.65 | -1.60% | 5 | 4,754 | 61.57% |
| NVDA250620C00094000 | 2024-06-27 3:59PM EDT | 2025-06-20 | 43.40 | 42.70 | 43.10 | 0.00 | - | 55 | 1,402 | 60.63% |
| NVDA250919C00094000 | 2024-06-28 1:15PM EDT | 2025-09-19 | 46.05 | 42.85 | 45.95 | -0.87 | -1.85% | 12 | 393 | 57.75% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 45.45 | 48.80 | 0.00 | - | 10 | 1,830 | 58.64% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 48.55 | 49.05 | 0.00 | - | 1 | 7,629 | 60.76% |
| NVDA260618C00094000 | 2024-06-27 1:40PM EDT | 2026-06-18 | 54.02 | 49.60 | 53.05 | 0.00 | - | 335 | 581 | 58.71% |
| NVDA261218C00094000 | 2024-06-28 3:32PM EDT | 2026-12-18 | 56.00 | 56.05 | 56.75 | -1.50 | -2.61% | 17 | 1,897 | 61.11% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00094000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.04 | 0.00 | - | 615 | 1,101 | 85.94% |
| NVDA240712P00094000 | 2024-06-28 3:55PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 91 | 261 | 65.04% |
| NVDA240719P00094000 | 2024-06-28 3:01PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 331 | 11,971 | 58.79% |
| NVDA240726P00094000 | 2024-06-28 10:27AM EDT | 2024-07-26 | 0.18 | 0.21 | 0.24 | -0.13 | -41.94% | 18 | 588 | 55.47% |
| NVDA240802P00094000 | 2024-06-28 12:01PM EDT | 2024-08-02 | 0.28 | 0.34 | 0.36 | -0.16 | -36.36% | 16 | 72 | 53.71% |
| NVDA240816P00094000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.67 | 0.67 | 0.70 | -0.05 | -6.94% | 230 | 4,809 | 52.34% |
| NVDA240920P00094000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 1.91 | 1.97 | 2.08 | -0.07 | -3.54% | 24 | 3,582 | 53.83% |
| NVDA241018P00094000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 2.67 | 2.61 | 2.72 | -0.08 | -2.91% | 39 | 682 | 51.12% |
| NVDA241115P00094000 | 2024-06-28 11:21AM EDT | 2024-11-15 | 3.00 | 3.35 | 3.50 | -0.50 | -14.29% | 2 | 2,496 | 50.12% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 4.45 | 4.60 | 0.00 | - | 10 | 2,870 | 50.12% |
| NVDA250117P00094000 | 2024-06-28 2:55PM EDT | 2025-01-17 | 4.95 | 5.00 | 5.15 | -0.05 | -1.00% | 9 | 7,049 | 49.19% |
| NVDA250221P00094000 | 2024-06-28 10:58AM EDT | 2025-02-21 | 5.55 | 5.95 | 6.10 | -0.42 | -7.04% | 2 | 651 | 49.03% |
| NVDA250321P00094000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 6.60 | 6.50 | 6.70 | +0.15 | +2.33% | 54 | 3,032 | 48.47% |
| NVDA250620P00094000 | 2024-06-28 10:41AM EDT | 2025-06-20 | 8.05 | 8.35 | 8.55 | -0.30 | -3.59% | 1 | 1,171 | 47.24% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 10.00 | 10.30 | 0.00 | - | 7 | 2,384 | 46.59% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 11.60 | 11.85 | 0.00 | - | 1 | 534 | 45.97% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 12.00 | 12.25 | 0.00 | - | 1 | 764 | 45.70% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 14.25 | 14.55 | 0.00 | - | 2 | 293 | 44.97% |
| NVDA261218P00094000 | 2024-06-28 10:46AM EDT | 2026-12-18 | 16.30 | 16.50 | 16.85 | -0.47 | -2.80% | 4 | 617 | 44.07% |
© 2024 Yahoo. All rights reserved.