NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00099000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 24.30 | 24.00 | 24.95 | -0.60 | -2.41% | 11 | 342 | 111.33% |
| NVDA240712C00099000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 24.20 | 23.90 | 25.35 | -1.33 | -5.21% | 10 | 94 | 56.84% |
| NVDA240719C00099000 | 2024-06-28 3:35PM EDT | 2024-07-19 | 25.00 | 24.60 | 25.40 | -1.31 | -4.98% | 33 | 4,908 | 62.50% |
| NVDA240726C00099000 | 2024-06-27 1:28PM EDT | 2024-07-26 | 26.46 | 24.60 | 25.90 | 0.00 | - | 60 | 216 | 59.67% |
| NVDA240802C00099000 | 2024-06-27 1:34PM EDT | 2024-08-02 | 26.82 | 24.80 | 26.50 | 0.00 | - | 10 | 25 | 59.96% |
| NVDA240816C00099000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 25.95 | 25.85 | 26.65 | -1.65 | -5.98% | 92 | 6,889 | 57.62% |
| NVDA240920C00099000 | 2024-06-27 2:00PM EDT | 2024-09-20 | 29.70 | 28.60 | 28.95 | 0.00 | - | 27 | 5,812 | 61.77% |
| NVDA241018C00099000 | 2024-06-27 1:13PM EDT | 2024-10-18 | 31.10 | 29.85 | 30.10 | 0.00 | - | 2 | 1,243 | 59.84% |
| NVDA241115C00099000 | 2024-06-28 2:22PM EDT | 2024-11-15 | 31.65 | 31.00 | 31.45 | -0.70 | -2.16% | 5 | 10,106 | 59.18% |
| NVDA241220C00099000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 32.55 | 32.25 | 33.50 | -0.99 | -2.95% | 18 | 8,454 | 59.39% |
| NVDA250117C00099000 | 2024-06-28 11:37AM EDT | 2025-01-17 | 36.10 | 33.80 | 34.25 | +0.83 | +2.35% | 3 | 7,089 | 59.23% |
| NVDA250221C00099000 | 2024-06-27 10:07AM EDT | 2025-02-21 | 36.70 | 35.45 | 35.80 | 0.00 | - | 1 | 1,898 | 59.86% |
| NVDA250620C00099000 | 2024-06-28 3:21PM EDT | 2025-06-20 | 40.33 | 39.60 | 40.35 | -1.02 | -2.47% | 15 | 3,130 | 60.12% |
| NVDA251219C00099000 | 2024-06-28 10:59AM EDT | 2025-12-19 | 47.30 | 44.80 | 45.80 | +0.74 | +1.59% | 1 | 580 | 60.02% |
| NVDA260116C00099000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 45.84 | 45.60 | 46.25 | +3.09 | +7.23% | 5 | 2,377 | 59.78% |
| NVDA260618C00099000 | 2024-06-24 10:39AM EDT | 2026-06-18 | 49.02 | 49.65 | 50.25 | 0.00 | - | 21 | 171 | 60.36% |
| NVDA261218C00099000 | 2024-06-28 9:50AM EDT | 2026-12-18 | 55.88 | 53.30 | 54.40 | +1.46 | +2.68% | 4 | 1,145 | 60.30% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00099000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 698 | 1,486 | 74.22% |
| NVDA240712P00099000 | 2024-06-28 3:30PM EDT | 2024-07-12 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 362 | 736 | 57.81% |
| NVDA240719P00099000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.24 | -0.09 | -30.00% | 403 | 7,773 | 54.20% |
| NVDA240726P00099000 | 2024-06-28 3:20PM EDT | 2024-07-26 | 0.36 | 0.38 | 0.41 | -0.17 | -32.08% | 102 | 762 | 52.05% |
| NVDA240802P00099000 | 2024-06-28 3:21PM EDT | 2024-08-02 | 0.56 | 0.59 | 0.65 | -0.12 | -17.65% | 31 | 184 | 51.42% |
| NVDA240816P00099000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 1.06 | 1.11 | 1.16 | -0.02 | -1.85% | 383 | 3,562 | 50.81% |
| NVDA240920P00099000 | 2024-06-28 3:43PM EDT | 2024-09-20 | 2.80 | 2.86 | 3.05 | -0.30 | -9.68% | 68 | 4,027 | 53.27% |
| NVDA241018P00099000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 3.56 | 3.65 | 3.75 | -0.11 | -3.00% | 64 | 1,271 | 50.43% |
| NVDA241115P00099000 | 2024-06-28 10:57AM EDT | 2024-11-15 | 4.10 | 4.55 | 4.70 | -0.60 | -12.77% | 8 | 2,622 | 50.01% |
| NVDA241220P00099000 | 2024-06-28 2:57PM EDT | 2024-12-20 | 5.68 | 5.80 | 5.95 | -0.27 | -4.54% | 8 | 2,186 | 49.93% |
| NVDA250117P00099000 | 2024-06-28 2:44PM EDT | 2025-01-17 | 6.38 | 6.40 | 6.65 | -0.17 | -2.60% | 5 | 3,758 | 48.98% |
| NVDA250221P00099000 | 2024-06-27 11:21AM EDT | 2025-02-21 | 7.60 | 7.45 | 7.65 | 0.00 | - | 1 | 353 | 48.62% |
| NVDA250620P00099000 | 2024-06-28 11:04AM EDT | 2025-06-20 | 9.70 | 10.10 | 10.30 | -0.40 | -3.96% | 68 | 1,553 | 46.80% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 13.55 | 13.80 | 0.00 | - | 67 | 763 | 45.50% |
| NVDA260116P00099000 | 2024-06-27 10:02AM EDT | 2026-01-16 | 14.20 | 13.95 | 14.20 | 0.00 | - | 4 | 1,283 | 45.18% |
| NVDA260618P00099000 | 2024-06-26 11:08AM EDT | 2026-06-18 | 16.74 | 16.30 | 16.60 | 0.00 | - | 1 | 1,024 | 44.44% |
| NVDA261218P00099000 | 2024-06-28 1:22PM EDT | 2026-12-18 | 18.65 | 18.60 | 18.95 | -0.05 | -0.27% | 3 | 1,630 | 43.46% |
© 2024 Yahoo. All rights reserved.