NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00096000 | 2024-06-28 12:44PM EDT | 2024-07-05 | 27.52 | 27.10 | 28.10 | -0.58 | -2.06% | 63 | 259 | 89.06% |
| NVDA240712C00096000 | 2024-06-27 10:28AM EDT | 2024-07-12 | 28.89 | 26.90 | 28.30 | 0.00 | - | 4 | 148 | 60.55% |
| NVDA240719C00096000 | 2024-06-28 12:05PM EDT | 2024-07-19 | 30.25 | 27.45 | 28.40 | +0.95 | +3.24% | 229 | 15,954 | 66.85% |
| NVDA240726C00096000 | 2024-06-27 11:29AM EDT | 2024-07-26 | 28.38 | 27.30 | 28.85 | 0.00 | - | 20 | 50 | 61.82% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 29.55 | 27.55 | 29.30 | 0.00 | - | 1 | 39 | 62.23% |
| NVDA240816C00096000 | 2024-06-28 1:57PM EDT | 2024-08-16 | 29.71 | 28.55 | 29.60 | +0.66 | +2.27% | 206 | 11,321 | 61.18% |
| NVDA240920C00096000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 31.54 | 30.70 | 31.35 | -0.46 | -1.44% | 13 | 9,758 | 61.89% |
| NVDA241018C00096000 | 2024-06-28 2:51PM EDT | 2024-10-18 | 32.85 | 31.90 | 32.40 | -0.53 | -1.59% | 10 | 2,391 | 60.10% |
| NVDA241115C00096000 | 2024-06-28 3:06PM EDT | 2024-11-15 | 34.14 | 33.15 | 33.65 | -0.06 | -0.18% | 19 | 2,247 | 59.84% |
| NVDA241220C00096000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 35.00 | 35.05 | 35.35 | +3.45 | +10.94% | 131 | 2,872 | 60.99% |
| NVDA250117C00096000 | 2024-06-26 3:29PM EDT | 2025-01-17 | 37.35 | 36.00 | 36.65 | 0.00 | - | 5 | 5,295 | 60.82% |
| NVDA250221C00096000 | 2024-06-28 2:08PM EDT | 2025-02-21 | 38.28 | 37.20 | 37.95 | +1.48 | +4.02% | 2 | 949 | 60.39% |
| NVDA250321C00096000 | 2024-06-28 3:04PM EDT | 2025-03-21 | 39.00 | 38.25 | 39.45 | -1.60 | -3.94% | 14 | 3,222 | 61.14% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 40.10 | 42.00 | 0.00 | - | 25 | 1,722 | 58.66% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 43.95 | 44.65 | 0.00 | - | 1 | 581 | 60.05% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 46.45 | 47.20 | 0.00 | - | 6 | 1,483 | 60.17% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 47.40 | 47.95 | 0.00 | - | 2 | 2,329 | 60.45% |
| NVDA260618C00096000 | 2024-06-28 10:38AM EDT | 2026-06-18 | 53.90 | 51.10 | 52.05 | +2.15 | +4.15% | 6 | 10,913 | 60.91% |
| NVDA261218C00096000 | 2024-06-27 9:34AM EDT | 2026-12-18 | 57.00 | 55.00 | 55.75 | 0.00 | - | 1 | 912 | 60.79% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00096000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 349 | 1,203 | 81.64% |
| NVDA240712P00096000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 783 | 353 | 61.91% |
| NVDA240719P00096000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 160 | 8,869 | 56.74% |
| NVDA240726P00096000 | 2024-06-28 11:31AM EDT | 2024-07-26 | 0.22 | 0.26 | 0.30 | -0.14 | -38.89% | 18 | 289 | 54.00% |
| NVDA240802P00096000 | 2024-06-28 3:10PM EDT | 2024-08-02 | 0.40 | 0.42 | 0.46 | -0.14 | -25.93% | 299 | 10,613 | 52.73% |
| NVDA240816P00096000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 0.81 | 0.82 | 0.86 | -0.10 | -10.99% | 455 | 3,542 | 51.69% |
| NVDA240920P00096000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 2.40 | 2.29 | 2.39 | -0.03 | -1.23% | 587 | 4,739 | 53.39% |
| NVDA241018P00096000 | 2024-06-28 2:28PM EDT | 2024-10-18 | 2.94 | 3.00 | 3.10 | -0.16 | -5.16% | 153 | 2,771 | 50.84% |
| NVDA241115P00096000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 3.80 | 3.80 | 3.95 | -0.38 | -9.09% | 77 | 2,142 | 50.33% |
| NVDA241220P00096000 | 2024-06-28 11:31AM EDT | 2024-12-20 | 4.50 | 4.95 | 5.10 | -0.62 | -12.11% | 18 | 3,597 | 50.20% |
| NVDA250117P00096000 | 2024-06-28 2:44PM EDT | 2025-01-17 | 5.49 | 5.55 | 5.70 | 0.00 | - | 5 | 9,362 | 49.02% |
| NVDA250221P00096000 | 2024-06-28 12:01PM EDT | 2025-02-21 | 6.00 | 6.50 | 6.70 | -0.45 | -6.98% | 1 | 281 | 48.89% |
| NVDA250321P00096000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 7.25 | 7.10 | 7.30 | +0.45 | +6.62% | 31 | 5,608 | 48.24% |
| NVDA250620P00096000 | 2024-06-28 3:20PM EDT | 2025-06-20 | 9.00 | 9.05 | 9.25 | -0.25 | -2.70% | 2,282 | 2,717 | 47.13% |
| NVDA250919P00096000 | 2024-06-28 3:21PM EDT | 2025-09-19 | 10.70 | 10.75 | 11.00 | -0.40 | -3.60% | 118 | 987 | 46.34% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 12.35 | 12.65 | 0.00 | - | 1 | 1,055 | 45.87% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 12.80 | 13.05 | 0.00 | - | 1 | 625 | 45.57% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 14.95 | 15.40 | 0.00 | - | 1 | 131 | 44.84% |
| NVDA261218P00096000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.40 | 17.30 | 17.65 | 0.00 | - | 4 | 477 | 43.78% |
© 2024 Yahoo. All rights reserved.