NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 48.65 | 50.05 | 0.00 | - | 4 | 62 | 216.60% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 48.80 | 50.20 | 0.00 | - | 5 | 7 | 161.33% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 49.25 | 50.25 | 0.00 | - | 31 | 8,137 | 107.03% |
| NVDA240816C00074000 | 2024-06-28 1:59PM EDT | 2024-08-16 | 50.94 | 49.70 | 50.60 | +0.24 | +0.47% | 71 | 2,354 | 84.81% |
| NVDA240920C00074000 | 2024-06-27 10:56AM EDT | 2024-09-20 | 51.40 | 50.05 | 51.40 | 0.00 | - | 1 | 11,595 | 75.02% |
| NVDA241018C00074000 | 2024-06-26 2:56PM EDT | 2024-10-18 | 51.40 | 50.65 | 51.90 | 0.00 | - | 5 | 954 | 71.61% |
| NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 51.25 | 52.45 | 0.00 | - | 4 | 716 | 69.41% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 52.55 | 53.40 | 0.00 | - | 10 | 6,138 | 70.26% |
| NVDA250117C00074000 | 2024-06-28 3:14PM EDT | 2025-01-17 | 54.01 | 53.10 | 53.85 | -0.39 | -0.72% | 38 | 11,565 | 68.32% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 53.30 | 55.35 | 0.00 | - | 5 | 422 | 67.68% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 53.20 | 55.95 | 0.00 | - | 60 | 1,516 | 65.23% |
| NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 55.20 | 57.40 | 0.00 | - | 1 | 1,962 | 63.27% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 51.50 | 59.60 | 0.00 | - | 2 | 43 | 53.83% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 60.40 | 61.15 | 0.00 | - | 6 | 1,376 | 64.90% |
| NVDA260116C00074000 | 2024-06-28 9:55AM EDT | 2026-01-16 | 63.45 | 61.05 | 61.95 | +1.60 | +2.59% | 2 | 1,251 | 65.30% |
| NVDA260618C00074000 | 2024-06-25 12:14PM EDT | 2026-06-18 | 65.60 | 61.25 | 64.75 | 0.00 | - | 14 | 579 | 61.63% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 66.80 | 67.80 | 0.00 | - | 2 | 5,381 | 64.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00074000 | 2024-06-27 2:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 527 | 6,317 | 128.13% |
| NVDA240712P00074000 | 2024-06-27 12:52PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.22 | 0.00 | - | 630 | 2,972 | 120.70% |
| NVDA240719P00074000 | 2024-06-28 1:27PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 465 | 14,964 | 86.72% |
| NVDA240816P00074000 | 2024-06-28 2:01PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 41 | 5,532 | 65.63% |
| NVDA240920P00074000 | 2024-06-28 11:45AM EDT | 2024-09-20 | 0.37 | 0.40 | 0.43 | -0.07 | -15.91% | 92 | 11,254 | 60.16% |
| NVDA241018P00074000 | 2024-06-28 2:48PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.61 | -0.06 | -9.52% | 23 | 17,606 | 55.66% |
| NVDA241115P00074000 | 2024-06-28 11:18AM EDT | 2024-11-15 | 0.78 | 0.82 | 0.87 | -0.19 | -19.59% | 4 | 5,015 | 53.78% |
| NVDA241220P00074000 | 2024-06-28 1:50PM EDT | 2024-12-20 | 1.25 | 1.27 | 1.32 | -0.03 | -2.34% | 2 | 2,801 | 53.15% |
| NVDA250117P00074000 | 2024-06-28 9:53AM EDT | 2025-01-17 | 1.49 | 1.55 | 1.61 | -0.19 | -11.31% | 1 | 6,092 | 51.90% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 1.97 | 2.08 | 0.00 | - | 40 | 878 | 51.28% |
| NVDA250321P00074000 | 2024-06-28 10:02AM EDT | 2025-03-21 | 2.17 | 2.30 | 2.42 | -0.64 | -22.78% | 3 | 4,417 | 50.70% |
| NVDA250620P00074000 | 2024-06-28 9:36AM EDT | 2025-06-20 | 3.49 | 3.35 | 3.50 | -0.03 | -0.85% | 2 | 2,451 | 49.52% |
| NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 4.45 | 4.65 | 0.00 | - | 30 | 335 | 48.83% |
| NVDA251219P00074000 | 2024-06-27 2:00PM EDT | 2025-12-19 | 5.65 | 5.55 | 5.75 | 0.00 | - | 1 | 401 | 48.25% |
| NVDA260116P00074000 | 2024-06-28 11:16AM EDT | 2026-01-16 | 5.70 | 5.85 | 6.05 | -0.27 | -4.52% | 1 | 1,287 | 48.01% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 7.50 | 7.70 | 0.00 | - | 23 | 329 | 47.12% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 9.20 | 9.45 | 0.00 | - | 20 | 1,176 | 46.15% |
© 2024 Yahoo. All rights reserved.