NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:98.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00098000 | 2024-06-28 12:38PM EDT | 2024-07-05 | 25.54 | 25.00 | 25.95 | -0.64 | -2.44% | 10 | 370 | 115.43% |
| NVDA240712C00098000 | 2024-06-28 10:28AM EDT | 2024-07-12 | 29.63 | 24.95 | 26.30 | +3.53 | +13.52% | 11 | 113 | 59.18% |
| NVDA240719C00098000 | 2024-06-28 1:57PM EDT | 2024-07-19 | 26.66 | 25.50 | 26.45 | -0.74 | -2.70% | 72 | 6,219 | 64.01% |
| NVDA240726C00098000 | 2024-06-28 10:43AM EDT | 2024-07-26 | 28.65 | 25.60 | 26.85 | +1.25 | +4.56% | 3 | 108 | 61.23% |
| NVDA240802C00098000 | 2024-06-28 10:28AM EDT | 2024-08-02 | 30.28 | 25.70 | 27.45 | +30.28 | - | 10 | 25 | 60.79% |
| NVDA240816C00098000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 28.35 | 26.75 | 27.65 | +0.30 | +1.07% | 17 | 6,292 | 58.91% |
| NVDA240920C00098000 | 2024-06-28 2:10PM EDT | 2024-09-20 | 30.25 | 28.55 | 29.75 | +0.08 | +0.27% | 81 | 14,230 | 59.39% |
| NVDA241018C00098000 | 2024-06-27 2:37PM EDT | 2024-10-18 | 31.95 | 30.35 | 31.00 | 0.00 | - | 11 | 1,188 | 59.84% |
| NVDA241115C00098000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 33.00 | 31.80 | 32.20 | 0.00 | - | 12 | 3,741 | 59.67% |
| NVDA241220C00098000 | 2024-06-28 2:42PM EDT | 2024-12-20 | 34.40 | 33.50 | 33.95 | -0.25 | -0.72% | 38 | 3,828 | 60.24% |
| NVDA250117C00098000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 34.73 | 34.45 | 35.05 | -1.15 | -3.21% | 1 | 5,039 | 59.62% |
| NVDA250221C00098000 | 2024-06-28 10:25AM EDT | 2025-02-21 | 39.23 | 36.05 | 36.45 | +1.92 | +5.15% | 10 | 693 | 59.98% |
| NVDA250321C00098000 | 2024-06-28 3:50PM EDT | 2025-03-21 | 38.20 | 37.10 | 37.80 | -0.30 | -0.78% | 17 | 4,898 | 60.41% |
| NVDA250620C00098000 | 2024-06-28 12:23PM EDT | 2025-06-20 | 41.25 | 39.85 | 40.65 | -0.40 | -0.96% | 14 | 1,119 | 59.45% |
| NVDA250919C00098000 | 2024-06-27 12:04PM EDT | 2025-09-19 | 43.80 | 42.95 | 43.45 | 0.00 | - | 1 | 1,008 | 59.88% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 45.60 | 46.50 | 0.00 | - | 1 | 861 | 60.59% |
| NVDA260116C00098000 | 2024-06-28 2:15PM EDT | 2026-01-16 | 47.40 | 46.30 | 47.05 | -0.38 | -0.80% | 12 | 2,536 | 60.36% |
| NVDA260618C00098000 | 2024-06-27 10:14AM EDT | 2026-06-18 | 52.18 | 50.10 | 51.00 | 0.00 | - | 3 | 692 | 60.66% |
| NVDA261218C00098000 | 2024-06-28 3:16PM EDT | 2026-12-18 | 54.80 | 54.10 | 54.80 | +0.30 | +0.55% | 2 | 569 | 60.62% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00098000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 230 | 1,597 | 77.34% |
| NVDA240712P00098000 | 2024-06-28 2:53PM EDT | 2024-07-12 | 0.08 | 0.08 | 0.20 | -0.04 | -33.33% | 1,403 | 428 | 64.06% |
| NVDA240719P00098000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 111 | 6,839 | 54.88% |
| NVDA240726P00098000 | 2024-06-28 12:48PM EDT | 2024-07-26 | 0.36 | 0.34 | 0.37 | -0.08 | -18.18% | 48 | 356 | 52.78% |
| NVDA240802P00098000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 0.54 | 0.53 | 0.57 | -0.09 | -14.29% | 24 | 256 | 51.78% |
| NVDA240816P00098000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 0.91 | 1.00 | 1.03 | -0.20 | -18.02% | 146 | 5,108 | 50.90% |
| NVDA240920P00098000 | 2024-06-28 3:29PM EDT | 2024-09-20 | 2.58 | 2.66 | 2.76 | -0.04 | -1.53% | 27 | 9,998 | 53.10% |
| NVDA241018P00098000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 3.52 | 3.40 | 3.50 | +0.12 | +3.53% | 33 | 1,030 | 50.43% |
| NVDA241115P00098000 | 2024-06-28 9:40AM EDT | 2024-11-15 | 4.25 | 4.30 | 4.40 | -0.25 | -5.56% | 2 | 1,162 | 49.92% |
| NVDA241220P00098000 | 2024-06-28 2:49PM EDT | 2024-12-20 | 5.44 | 5.50 | 5.65 | -0.05 | -0.91% | 17 | 30,744 | 49.99% |
| NVDA250117P00098000 | 2024-06-28 3:35PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.25 | +0.15 | +2.48% | 13 | 2,099 | 48.71% |
| NVDA250221P00098000 | 2024-06-27 12:11PM EDT | 2025-02-21 | 7.20 | 7.10 | 7.30 | 0.00 | - | 1 | 406 | 48.62% |
| NVDA250321P00098000 | 2024-06-28 3:55PM EDT | 2025-03-21 | 7.70 | 7.75 | 7.95 | -0.05 | -0.65% | 51 | 2,687 | 48.08% |
| NVDA250620P00098000 | 2024-06-28 11:21AM EDT | 2025-06-20 | 9.25 | 9.65 | 9.95 | -0.75 | -7.50% | 16 | 994 | 46.92% |
| NVDA250919P00098000 | 2024-06-28 10:17AM EDT | 2025-09-19 | 10.95 | 11.45 | 11.75 | -0.84 | -7.12% | 67 | 517 | 46.16% |
| NVDA251219P00098000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 12.56 | 13.10 | 13.40 | -2.44 | -16.27% | 39 | 552 | 45.60% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 13.55 | 13.80 | 0.00 | - | 300 | 1,030 | 45.29% |
| NVDA260618P00098000 | 2024-06-26 10:13AM EDT | 2026-06-18 | 15.55 | 15.85 | 16.20 | 0.00 | - | 22 | 291 | 44.58% |
| NVDA261218P00098000 | 2024-06-28 1:28PM EDT | 2026-12-18 | 18.26 | 18.20 | 18.55 | -0.26 | -1.40% | 1 | 244 | 43.63% |
© 2024 Yahoo. All rights reserved.