NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00065000 | 2024-07-25 3:41PM EDT | 2024-08-02 | 49.40 | 47.80 | 48.75 | 0.00 | - | 188 | 109 | 202.15% |
| NVDA240816C00065000 | 2024-07-26 10:34AM EDT | 2024-08-16 | 47.80 | 47.90 | 48.70 | -3.70 | -7.18% | 12 | 1,735 | 118.75% |
| NVDA240830C00065000 | 2024-07-23 9:56AM EDT | 2024-08-30 | 59.80 | 48.45 | 49.15 | 0.00 | - | - | 1 | 113.67% |
| NVDA240920C00065000 | 2024-07-25 3:44PM EDT | 2024-09-20 | 50.01 | 48.65 | 49.50 | 0.00 | - | 43 | 11,622 | 96.44% |
| NVDA241018C00065000 | 2024-07-23 1:27PM EDT | 2024-10-18 | 59.34 | 49.00 | 49.90 | 0.00 | - | 20 | 715 | 85.03% |
| NVDA241115C00065000 | 2024-07-26 11:32AM EDT | 2024-11-15 | 50.00 | 49.45 | 50.70 | +4.00 | +8.70% | 3 | 1,805 | 81.40% |
| NVDA241220C00065000 | 2024-07-25 3:59PM EDT | 2024-12-20 | 50.21 | 50.15 | 51.30 | 0.00 | - | 11 | 28,048 | 77.20% |
| NVDA250117C00065000 | 2024-07-25 3:59PM EDT | 2025-01-17 | 51.95 | 50.75 | 51.80 | +1.37 | +2.71% | 8 | 13,158 | 75.12% |
| NVDA250221C00065000 | 2024-07-17 11:00AM EDT | 2025-02-21 | 57.90 | 51.50 | 52.85 | 0.00 | - | 560 | 1,258 | 74.63% |
| NVDA250321C00065000 | 2024-07-26 3:30PM EDT | 2025-03-21 | 52.15 | 52.25 | 53.25 | -2.55 | -4.66% | 1 | 135 | 73.52% |
| NVDA250620C00065000 | 2024-07-25 2:54PM EDT | 2025-06-20 | 54.65 | 53.20 | 55.10 | -0.35 | -0.64% | 1 | 11,743 | 69.24% |
| NVDA250919C00065000 | 2024-07-25 3:56PM EDT | 2025-09-19 | 55.64 | 55.10 | 56.55 | 0.00 | - | 23 | 105 | 67.95% |
| NVDA251219C00065000 | 2024-07-26 3:18PM EDT | 2025-12-19 | 56.20 | 57.15 | 57.90 | +2.42 | +4.50% | 1 | 4,237 | 67.48% |
| NVDA260116C00065000 | 2024-07-25 2:00PM EDT | 2026-01-16 | 60.35 | 57.60 | 58.30 | 0.00 | - | 18 | 6,852 | 67.11% |
| NVDA260618C00065000 | 2024-07-25 10:17AM EDT | 2026-06-18 | 56.56 | 59.95 | 60.80 | 0.00 | - | 1 | 819 | 66.17% |
| NVDA261218C00065000 | 2024-07-26 10:54AM EDT | 2026-12-18 | 62.77 | 62.50 | 63.90 | -3.18 | -4.82% | 41 | 3,177 | 65.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00065000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,699 | 20,691 | 145.31% |
| NVDA240809P00065000 | 2024-07-26 1:18PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.08 | 0.00 | - | 6 | 4,339 | 115.63% |
| NVDA240816P00065000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1,013 | 11,063 | 101.17% |
| NVDA240823P00065000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 3,334 | 6,896 | 89.65% |
| NVDA240830P00065000 | 2024-07-26 3:09PM EDT | 2024-08-30 | 0.22 | 0.19 | 0.26 | +0.02 | +10.00% | 57 | 83 | 91.02% |
| NVDA240920P00065000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.41 | +0.05 | +13.89% | 577 | 22,982 | 79.35% |
| NVDA241018P00065000 | 2024-07-26 2:54PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.58 | +0.09 | +18.75% | 105 | 5,941 | 69.39% |
| NVDA241115P00065000 | 2024-07-26 3:28PM EDT | 2024-11-15 | 0.78 | 0.74 | 0.79 | +0.10 | +14.71% | 3 | 7,960 | 64.01% |
| NVDA241220P00065000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 1.15 | 1.09 | 1.15 | -0.04 | -3.36% | 18 | 18,687 | 60.96% |
| NVDA250117P00065000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 1.40 | 1.30 | 1.36 | +0.10 | +7.69% | 125 | 25,426 | 58.28% |
| NVDA250221P00065000 | 2024-07-25 11:44AM EDT | 2025-02-21 | 1.64 | 1.57 | 1.69 | 0.00 | - | 80 | 5,972 | 56.08% |
| NVDA250321P00065000 | 2024-07-25 11:19AM EDT | 2025-03-21 | 1.84 | 1.89 | 1.99 | 0.00 | - | 1,179 | 1,203 | 55.26% |
| NVDA250620P00065000 | 2024-07-26 3:10PM EDT | 2025-06-20 | 2.91 | 2.82 | 2.92 | -0.05 | -1.69% | 65 | 15,175 | 52.83% |
| NVDA250919P00065000 | 2024-07-26 2:16PM EDT | 2025-09-19 | 3.80 | 3.65 | 3.95 | -0.55 | -12.64% | 6 | 52 | 51.33% |
| NVDA251219P00065000 | 2024-07-26 10:26AM EDT | 2025-12-19 | 4.80 | 4.70 | 4.90 | +0.10 | +2.13% | 217 | 9,452 | 50.64% |
| NVDA260116P00065000 | 2024-07-26 9:43AM EDT | 2026-01-16 | 5.00 | 5.00 | 5.15 | -0.45 | -8.26% | 3 | 10,466 | 50.36% |
| NVDA260618P00065000 | 2024-07-25 10:19AM EDT | 2026-06-18 | 7.08 | 6.45 | 6.70 | 0.00 | - | 4 | 1,416 | 49.69% |
| NVDA261218P00065000 | 2024-07-26 3:53PM EDT | 2026-12-18 | 8.15 | 7.85 | 8.30 | -0.10 | -1.21% | 43 | 20,339 | 48.54% |
© 2024 Yahoo. All rights reserved.