NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00077000 | 2024-06-28 3:12PM EDT | 2024-07-05 | 47.27 | 45.55 | 47.05 | -2.23 | -4.51% | 10 | 17 | 202.15% |
| NVDA240712C00077000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 49.15 | 45.75 | 47.20 | 0.00 | - | 1 | 13 | 150.68% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 46.00 | 47.20 | 0.00 | - | 22 | 667 | 83.59% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 46.80 | 47.75 | 0.00 | - | 1 | 5,902 | 82.37% |
| NVDA240920C00077000 | 2024-06-28 12:44PM EDT | 2024-09-20 | 47.98 | 47.15 | 48.55 | -1.12 | -2.28% | 11 | 2,724 | 72.00% |
| NVDA241018C00077000 | 2024-06-27 11:38AM EDT | 2024-10-18 | 48.70 | 47.90 | 49.10 | 0.00 | - | 180 | 591 | 69.43% |
| NVDA241115C00077000 | 2024-06-28 10:31AM EDT | 2024-11-15 | 52.82 | 48.50 | 49.75 | +2.57 | +5.11% | 30 | 789 | 67.41% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 49.85 | 50.65 | 0.00 | - | 2 | 3,115 | 67.85% |
| NVDA250117C00077000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 51.69 | 50.10 | 51.45 | +0.49 | +0.96% | 73 | 10,977 | 66.02% |
| NVDA250221C00077000 | 2024-06-25 9:34AM EDT | 2025-02-21 | 49.97 | 50.05 | 52.85 | 0.00 | - | 100 | 522 | 64.40% |
| NVDA250321C00077000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 55.81 | 50.80 | 53.60 | +2.81 | +5.30% | 5 | 900 | 64.37% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 52.90 | 54.95 | 0.00 | - | 9 | 5,852 | 62.07% |
| NVDA251219C00077000 | 2024-06-28 10:28AM EDT | 2025-12-19 | 62.10 | 58.35 | 58.95 | -5.35 | -7.93% | 4 | 1,939 | 63.93% |
| NVDA260116C00077000 | 2024-06-27 1:34PM EDT | 2026-01-16 | 60.40 | 59.00 | 59.95 | 0.00 | - | 2 | 4,761 | 64.53% |
| NVDA260618C00077000 | 2024-06-28 3:23PM EDT | 2026-06-18 | 62.85 | 61.90 | 62.80 | +1.65 | +2.70% | 3 | 1,160 | 63.99% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 65.00 | 65.85 | 0.00 | - | 62 | 2,040 | 63.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00077000 | 2024-06-28 1:48PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 3,830 | 118.75% |
| NVDA240712P00077000 | 2024-06-28 11:26AM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 306 | 59 | 94.53% |
| NVDA240719P00077000 | 2024-06-27 11:50AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 6,401 | 82.81% |
| NVDA240816P00077000 | 2024-06-28 11:23AM EDT | 2024-08-16 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 28 | 7,101 | 62.89% |
| NVDA240920P00077000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.53 | -0.10 | -15.62% | 71 | 8,433 | 58.50% |
| NVDA241018P00077000 | 2024-06-27 3:22PM EDT | 2024-10-18 | 0.77 | 0.71 | 0.77 | 0.00 | - | 13 | 10,966 | 54.59% |
| NVDA241115P00077000 | 2024-06-27 9:47AM EDT | 2024-11-15 | 1.08 | 1.03 | 1.08 | 0.00 | - | 1 | 7,386 | 52.91% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 1.56 | 1.62 | 0.00 | - | 22 | 2,005 | 52.47% |
| NVDA250117P00077000 | 2024-06-28 12:20PM EDT | 2025-01-17 | 1.95 | 1.88 | 1.94 | +0.06 | +3.17% | 14 | 12,914 | 51.22% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 2.36 | 2.49 | 0.00 | - | 2 | 529 | 50.72% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 3.05 | 2.74 | 2.86 | 0.00 | - | 1 | 9,880 | 50.16% |
| NVDA250620P00077000 | 2024-06-28 10:00AM EDT | 2025-06-20 | 3.90 | 3.95 | 4.10 | -0.20 | -4.88% | 4 | 3,314 | 49.23% |
| NVDA251219P00077000 | 2024-06-28 11:25AM EDT | 2025-12-19 | 6.09 | 6.30 | 6.50 | -0.51 | -7.73% | 20 | 422 | 47.87% |
| NVDA260116P00077000 | 2024-06-28 10:34AM EDT | 2026-01-16 | 6.40 | 6.65 | 6.90 | -0.03 | -0.47% | 3 | 1,123 | 47.86% |
| NVDA260618P00077000 | 2024-06-28 11:27AM EDT | 2026-06-18 | 8.17 | 8.35 | 8.60 | -0.48 | -5.55% | 32 | 1,170 | 46.82% |
| NVDA261218P00077000 | 2024-06-28 11:56AM EDT | 2026-12-18 | 9.85 | 10.15 | 10.45 | -0.35 | -3.43% | 21 | 1,241 | 45.87% |
© 2024 Yahoo. All rights reserved.