NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00054000 | 2024-06-28 3:37PM EDT | 2024-07-05 | 69.65 | 68.60 | 70.00 | +5.18 | +8.03% | 1 | 80 | 324.22% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 68.70 | 70.15 | 0.00 | - | - | 8 | 241.31% |
| NVDA240719C00054000 | 2024-06-28 11:58AM EDT | 2024-07-19 | 72.29 | 69.15 | 70.15 | +2.49 | +3.57% | 3 | 2,196 | 150.78% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 69.45 | 70.45 | 0.00 | - | 5 | 2,051 | 120.02% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 69.50 | 70.85 | 0.00 | - | 2 | 11,604 | 99.22% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 69.85 | 71.35 | 0.00 | - | - | 190 | 95.41% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 70.15 | 71.70 | 0.00 | - | 51 | 365 | 90.63% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 70.60 | 72.10 | 0.00 | - | 2 | 2,501 | 86.47% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 70.80 | 72.45 | 0.00 | - | 10 | 7,112 | 83.28% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 2025-02-21 | 70.70 | 68.50 | 73.80 | 0.00 | - | 2 | 69 | 72.02% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 70.65 | 73.55 | 0.00 | - | 2 | 400 | 76.90% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 71.70 | 74.80 | 0.00 | - | 3 | 1,395 | 74.10% |
| NVDA250919C00054000 | 2024-06-27 2:02PM EDT | 2025-09-19 | 75.25 | 70.00 | 77.95 | 0.00 | - | 3 | 50 | 70.07% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 73.95 | 77.80 | 0.00 | - | 11 | 2,136 | 72.50% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 73.85 | 77.20 | 0.00 | - | - | 760 | 69.20% |
| NVDA260618C00054000 | 2024-06-28 10:12AM EDT | 2026-06-18 | 81.48 | 74.55 | 80.35 | +2.98 | +3.80% | 2 | 239 | 68.46% |
| NVDA261218C00054000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.72 | 75.65 | 80.60 | 0.00 | - | 40 | 719 | 63.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 150 | 187.50% |
| NVDA240712P00054000 | 2024-06-28 10:55AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 36 | 148.44% |
| NVDA240719P00054000 | 2024-06-28 1:58PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.15 | +0.03 | +300.00% | 2,040 | 8,225 | 143.75% |
| NVDA240816P00054000 | 2024-06-28 11:47AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 4 | 2,014 | 90.63% |
| NVDA240920P00054000 | 2024-06-28 9:59AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 1 | 8,134 | 75.78% |
| NVDA241018P00054000 | 2024-06-28 9:51AM EDT | 2024-10-18 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 1 | 293 | 68.36% |
| NVDA241115P00054000 | 2024-06-28 9:47AM EDT | 2024-11-15 | 0.22 | 0.19 | 0.23 | 0.00 | - | 1 | 1,431 | 63.87% |
| NVDA241220P00054000 | 2024-06-28 9:45AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 1 | 2,152 | 61.13% |
| NVDA250117P00054000 | 2024-06-28 10:23AM EDT | 2025-01-17 | 0.40 | 0.40 | 0.44 | -0.06 | -13.04% | 1 | 6,192 | 59.28% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.52 | 0.58 | 0.00 | - | 10 | 350 | 57.42% |
| NVDA250321P00054000 | 2024-06-27 10:50AM EDT | 2025-03-21 | 0.67 | 0.60 | 0.69 | 0.00 | - | 20 | 5,183 | 55.96% |
| NVDA250620P00054000 | 2024-06-28 3:26PM EDT | 2025-06-20 | 1.05 | 1.02 | 1.10 | -0.10 | -8.70% | 5 | 771 | 53.44% |
| NVDA250919P00054000 | 2024-06-28 11:35AM EDT | 2025-09-19 | 1.49 | 1.47 | 1.63 | -0.16 | -9.70% | 8 | 1,726 | 52.05% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 2.03 | 2.17 | 0.00 | - | 70 | 6,905 | 51.22% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 2.22 | 2.37 | 0.00 | - | 2 | 1,785 | 51.14% |
| NVDA260618P00054000 | 2024-06-27 12:26PM EDT | 2026-06-18 | 3.24 | 3.10 | 3.30 | 0.00 | - | 1 | 421 | 50.35% |
| NVDA261218P00054000 | 2024-06-28 3:38PM EDT | 2026-12-18 | 4.20 | 4.10 | 4.35 | -0.10 | -2.33% | 1,100 | 2,638 | 49.07% |
© 2024 Yahoo. All rights reserved.