NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00040000 | 2024-07-26 11:57AM EDT | 2024-08-16 | 73.01 | 72.85 | 73.70 | -5.28 | -6.74% | 1 | 476 | 207.03% |
| NVDA240920C00040000 | 2024-07-26 9:38AM EDT | 2024-09-20 | 75.60 | 73.10 | 74.00 | -0.65 | -0.85% | 25 | 11,407 | 144.92% |
| NVDA241018C00040000 | 2024-07-17 9:29AM EDT | 2024-10-18 | 81.95 | 73.40 | 74.10 | 0.00 | - | 5 | 184 | 126.12% |
| NVDA241115C00040000 | 2024-07-03 10:26AM EDT | 2024-11-15 | 82.80 | 73.45 | 74.45 | 0.00 | - | 20 | 250 | 114.94% |
| NVDA241220C00040000 | 2024-07-26 12:21PM EDT | 2024-12-20 | 74.93 | 73.90 | 74.90 | -1.47 | -1.92% | 205 | 7,096 | 109.77% |
| NVDA250117C00040000 | 2024-07-25 12:41PM EDT | 2025-01-17 | 75.60 | 74.15 | 75.20 | -2.40 | -3.08% | 1 | 21,589 | 105.15% |
| NVDA250221C00040000 | 2024-07-25 9:51AM EDT | 2025-02-21 | 74.27 | 74.25 | 75.80 | 0.00 | - | 50 | 502 | 100.85% |
| NVDA250321C00040000 | 2024-07-26 11:58AM EDT | 2025-03-21 | 74.74 | 74.75 | 75.80 | -8.93 | -10.67% | 20 | 1,506 | 97.78% |
| NVDA250620C00040000 | 2024-07-25 10:14AM EDT | 2025-06-20 | 75.62 | 74.95 | 76.75 | +5.62 | +8.03% | 1 | 14,545 | 88.67% |
| NVDA250919C00040000 | 2024-07-23 11:49AM EDT | 2025-09-19 | 86.92 | 75.45 | 79.90 | 0.00 | - | 2 | 120 | 91.94% |
| NVDA251219C00040000 | 2024-07-25 10:13AM EDT | 2025-12-19 | 71.32 | 75.65 | 78.85 | 0.00 | - | 5 | 6,844 | 80.69% |
| NVDA260116C00040000 | 2024-07-26 10:17AM EDT | 2026-01-16 | 78.37 | 76.05 | 79.10 | -2.13 | -2.65% | 5 | 8,718 | 80.55% |
| NVDA260618C00040000 | 2024-07-25 12:09PM EDT | 2026-06-18 | 79.63 | 77.40 | 80.25 | 0.00 | - | 2 | 4,993 | 77.55% |
| NVDA261218C00040000 | 2024-07-25 10:11AM EDT | 2026-12-18 | 82.75 | 77.05 | 82.60 | +8.75 | +11.82% | 1 | 3,051 | 73.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00040000 | 2024-07-26 12:14PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 5,530 | 146.88% |
| NVDA240920P00040000 | 2024-07-26 10:39AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 41,932 | 110.16% |
| NVDA241018P00040000 | 2024-07-25 12:57PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.13 | 0.00 | - | 32 | 1,551 | 94.92% |
| NVDA241115P00040000 | 2024-07-26 1:02PM EDT | 2024-11-15 | 0.14 | 0.15 | 0.16 | +0.02 | +16.67% | 733 | 6,270 | 85.55% |
| NVDA241220P00040000 | 2024-07-25 3:22PM EDT | 2024-12-20 | 0.20 | 0.20 | 0.23 | +0.01 | +5.26% | 490 | 19,126 | 78.22% |
| NVDA250117P00040000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 30 | 72,668 | 73.83% |
| NVDA250221P00040000 | 2024-07-25 3:59PM EDT | 2025-02-21 | 0.33 | 0.28 | 0.36 | 0.00 | - | 1,191 | 1,269 | 69.63% |
| NVDA250321P00040000 | 2024-07-26 11:59AM EDT | 2025-03-21 | 0.39 | 0.37 | 0.43 | -0.04 | -9.30% | 21 | 3,162 | 67.87% |
| NVDA250620P00040000 | 2024-07-26 11:30AM EDT | 2025-06-20 | 0.63 | 0.60 | 0.67 | -0.04 | -5.97% | 3 | 22,417 | 62.74% |
| NVDA250919P00040000 | 2024-07-25 3:58PM EDT | 2025-09-19 | 0.93 | 0.84 | 0.98 | 0.00 | - | 31 | 401 | 59.64% |
| NVDA251219P00040000 | 2024-07-26 1:38PM EDT | 2025-12-19 | 1.22 | 1.17 | 1.29 | -0.02 | -1.61% | 40 | 21,379 | 57.74% |
| NVDA260116P00040000 | 2024-07-26 3:57PM EDT | 2026-01-16 | 1.30 | 1.27 | 1.35 | +0.01 | +0.78% | 115 | 16,568 | 57.03% |
| NVDA260618P00040000 | 2024-07-26 3:35PM EDT | 2026-06-18 | 1.89 | 1.78 | 1.94 | +0.13 | +7.39% | 15 | 1,733 | 54.80% |
| NVDA261218P00040000 | 2024-07-25 1:42PM EDT | 2026-12-18 | 2.39 | 2.35 | 2.59 | 0.00 | - | 82 | 7,173 | 52.55% |
© 2024 Yahoo. All rights reserved.