NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00061000 | 2024-06-28 10:31AM EDT | 2024-07-05 | 66.15 | 61.55 | 63.05 | -4.87 | -6.86% | 10 | 10 | 286.33% |
| NVDA240712C00061000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 63.85 | 61.80 | 63.15 | 0.00 | - | 11 | 21 | 209.47% |
| NVDA240719C00061000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 62.93 | 62.20 | 63.15 | +4.43 | +7.57% | 10 | 1,739 | 133.59% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 63.21 | 62.50 | 63.60 | -7.79 | -10.97% | 10 | 1,572 | 108.20% |
| NVDA240920C00061000 | 2024-06-27 11:21AM EDT | 2024-09-20 | 63.85 | 62.55 | 64.00 | 0.00 | - | 3 | 5,687 | 88.67% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 63.10 | 64.55 | 0.00 | - | 21 | 231 | 86.72% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 63.40 | 64.95 | 0.00 | - | 3 | 622 | 82.20% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 63.95 | 65.45 | 0.00 | - | 1 | 1,832 | 79.05% |
| NVDA250117C00061000 | 2024-06-27 11:04AM EDT | 2025-01-17 | 66.08 | 64.30 | 65.80 | 0.00 | - | 10 | 4,645 | 76.53% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 63.85 | 66.75 | 0.00 | - | 140 | 443 | 72.63% |
| NVDA250620C00061000 | 2024-06-28 2:46PM EDT | 2025-06-20 | 68.24 | 65.85 | 68.55 | -2.86 | -4.02% | 9 | 4,301 | 70.06% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 67.15 | 70.85 | 0.00 | - | 303 | 2,639 | 64.26% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 68.20 | 71.10 | 0.00 | - | 1 | 1,169 | 65.06% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 67.60 | 73.50 | 0.00 | - | 1 | 276 | 60.63% |
| NVDA261218C00061000 | 2024-06-27 2:30PM EDT | 2026-12-18 | 76.43 | 70.95 | 75.85 | 0.00 | - | 3 | 745 | 61.98% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 128 | 162.50% |
| NVDA240712P00061000 | 2024-06-28 12:13PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.27 | 0.00 | - | 20 | 106 | 163.67% |
| NVDA240719P00061000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 201 | 4,970 | 111.72% |
| NVDA240816P00061000 | 2024-06-28 9:45AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 2,380 | 81.05% |
| NVDA240920P00061000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 53 | 5,900 | 69.14% |
| NVDA241018P00061000 | 2024-06-28 9:52AM EDT | 2024-10-18 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 1 | 1,136 | 62.99% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.35 | -0.08 | -19.05% | 1 | 1,221 | 59.33% |
| NVDA241220P00061000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 0.50 | 0.50 | 0.55 | -0.08 | -13.79% | 38 | 5,287 | 57.59% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.65 | 0.70 | 0.00 | - | 100 | 7,624 | 56.10% |
| NVDA250221P00061000 | 2024-06-28 2:01PM EDT | 2025-02-21 | 0.85 | 0.82 | 0.91 | -0.06 | -6.59% | 10 | 1,072 | 54.49% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 1.61 | 1.70 | 0.00 | - | 30 | 2,363 | 51.66% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 3.00 | 3.15 | 0.00 | - | 3 | 1,433 | 50.23% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 3.20 | 3.45 | 0.00 | - | 5 | 1,002 | 50.37% |
| NVDA260618P00061000 | 2024-06-28 12:39PM EDT | 2026-06-18 | 4.47 | 4.40 | 4.55 | -0.10 | -2.19% | 10 | 726 | 48.95% |
| NVDA261218P00061000 | 2024-06-28 3:59PM EDT | 2026-12-18 | 5.73 | 5.65 | 5.80 | -0.07 | -1.21% | 10 | 2,443 | 47.68% |
© 2024 Yahoo. All rights reserved.