NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00063000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 61.77 | 59.65 | 61.05 | 0.00 | - | 250 | 252 | 274.81% |
| NVDA240719C00063000 | 2024-06-27 1:26PM EDT | 2024-07-19 | 61.66 | 60.20 | 61.25 | 0.00 | - | 832 | 5,063 | 133.98% |
| NVDA240816C00063000 | 2024-06-28 12:44PM EDT | 2024-08-16 | 61.14 | 60.55 | 61.65 | -1.25 | -2.00% | 30 | 3,276 | 105.66% |
| NVDA240920C00063000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 62.95 | 60.60 | 62.10 | 0.00 | - | 7 | 7,186 | 86.87% |
| NVDA241018C00063000 | 2024-06-25 3:03PM EDT | 2024-10-18 | 63.65 | 61.15 | 62.55 | 0.00 | - | 1 | 246 | 83.69% |
| NVDA241115C00063000 | 2024-06-28 11:29AM EDT | 2024-11-15 | 64.83 | 61.90 | 62.80 | +1.28 | +2.01% | 1 | 742 | 81.10% |
| NVDA241220C00063000 | 2024-06-21 12:39PM EDT | 2024-12-20 | 68.30 | 62.10 | 63.30 | 0.00 | - | 10 | 1,881 | 76.03% |
| NVDA250117C00063000 | 2024-06-28 2:51PM EDT | 2025-01-17 | 64.15 | 62.45 | 63.75 | -1.50 | -2.28% | 8 | 6,476 | 74.04% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 2025-02-21 | 60.35 | 62.05 | 64.95 | 0.00 | - | 2 | 868 | 71.36% |
| NVDA250620C00063000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 64.85 | 64.55 | 67.00 | 0.00 | - | 2 | 17,633 | 70.34% |
| NVDA251219C00063000 | 2024-06-27 2:41PM EDT | 2025-12-19 | 69.87 | 65.65 | 69.30 | 0.00 | - | 10 | 704 | 63.72% |
| NVDA260116C00063000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 73.85 | 66.65 | 69.60 | 0.00 | - | 2 | 1,650 | 64.43% |
| NVDA260618C00063000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 68.12 | 68.15 | 71.95 | 0.00 | - | 1 | 335 | 63.03% |
| NVDA261218C00063000 | 2024-06-27 3:55PM EDT | 2026-12-18 | 73.68 | 70.00 | 74.55 | 0.00 | - | 2 | 2,533 | 62.10% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00063000 | 2024-06-24 3:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 640 | 156.25% |
| NVDA240712P00063000 | 2024-06-28 10:54AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,053 | 1,500 | 128.13% |
| NVDA240719P00063000 | 2024-06-28 1:25PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 50 | 6,393 | 107.03% |
| NVDA240816P00063000 | 2024-06-28 1:39PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 277 | 13,700 | 78.32% |
| NVDA240920P00063000 | 2024-06-27 12:49PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.20 | 0.00 | - | 3 | 13,734 | 67.29% |
| NVDA241018P00063000 | 2024-06-28 2:45PM EDT | 2024-10-18 | 0.26 | 0.25 | 0.29 | -0.14 | -35.00% | 9 | 4,322 | 61.52% |
| NVDA241115P00063000 | 2024-06-28 10:01AM EDT | 2024-11-15 | 0.37 | 0.36 | 0.41 | -0.09 | -19.57% | 1 | 7,416 | 58.40% |
| NVDA241220P00063000 | 2024-06-28 10:10AM EDT | 2024-12-20 | 0.57 | 0.58 | 0.63 | -0.06 | -9.52% | 171 | 5,241 | 56.76% |
| NVDA250117P00063000 | 2024-06-27 2:07PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.79 | 0.00 | - | 1 | 4,721 | 55.23% |
| NVDA250221P00063000 | 2024-06-27 1:51PM EDT | 2025-02-21 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 797 | 54.00% |
| NVDA250620P00063000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 1.92 | 1.82 | 1.90 | 0.00 | - | 2 | 2,432 | 51.17% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 2.67 | 3.30 | 3.50 | 0.00 | - | 2 | 800 | 49.96% |
| NVDA260116P00063000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 3.90 | 3.55 | 3.75 | 0.00 | - | 1 | 6,712 | 49.81% |
| NVDA260618P00063000 | 2024-06-25 11:30AM EDT | 2026-06-18 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 614 | 48.75% |
| NVDA261218P00063000 | 2024-06-27 2:13PM EDT | 2026-12-18 | 6.10 | 6.15 | 6.35 | -0.10 | -1.61% | 3 | 1,135 | 47.58% |
© 2024 Yahoo. All rights reserved.