NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00078000 | 2024-06-28 3:26PM EDT | 2024-07-05 | 46.22 | 45.05 | 46.00 | -0.21 | -0.45% | 15 | 3,283 | 193.55% |
| NVDA240712C00078000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 46.41 | 44.85 | 46.20 | +0.41 | +0.89% | 60 | 10 | 147.17% |
| NVDA240719C00078000 | 2024-06-28 3:06PM EDT | 2024-07-19 | 46.52 | 45.30 | 46.15 | +2.21 | +4.99% | 250 | 6,606 | 95.31% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 45.80 | 46.75 | 0.00 | - | 31 | 3,732 | 80.47% |
| NVDA240920C00078000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 47.40 | 46.90 | 47.45 | +0.15 | +0.32% | 8 | 5,921 | 74.61% |
| NVDA241018C00078000 | 2024-06-27 11:50AM EDT | 2024-10-18 | 47.85 | 46.95 | 48.10 | 0.00 | - | 7 | 1,125 | 68.19% |
| NVDA241115C00078000 | 2024-06-28 10:31AM EDT | 2024-11-15 | 51.90 | 47.55 | 48.75 | +2.60 | +5.27% | 30 | 1,332 | 66.19% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 48.55 | 49.90 | 0.00 | - | 1 | 2,126 | 66.31% |
| NVDA250117C00078000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 50.68 | 49.15 | 50.50 | -0.24 | -0.47% | 86 | 20,183 | 64.97% |
| NVDA250221C00078000 | 2024-06-27 1:48PM EDT | 2025-02-21 | 52.40 | 50.00 | 52.05 | 0.00 | - | 45 | 347 | 65.90% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 49.85 | 52.70 | 0.00 | - | 11 | 923 | 63.45% |
| NVDA250620C00078000 | 2024-06-28 10:36AM EDT | 2025-06-20 | 56.75 | 52.35 | 54.10 | +0.29 | +0.51% | 10 | 4,838 | 61.98% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 55.65 | 56.25 | 0.00 | - | 1 | 1,471 | 63.79% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 57.05 | 58.35 | 0.00 | - | 42 | 1,176 | 62.94% |
| NVDA260116C00078000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 59.85 | 58.40 | 59.25 | 0.00 | - | 42 | 1,005 | 64.33% |
| NVDA260618C00078000 | 2024-06-25 10:36AM EDT | 2026-06-18 | 60.70 | 61.25 | 62.25 | 0.00 | - | 8 | 601 | 63.82% |
| NVDA261218C00078000 | 2024-06-28 3:09PM EDT | 2026-12-18 | 65.40 | 60.85 | 65.25 | -0.30 | -0.46% | 3 | 898 | 59.64% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00078000 | 2024-06-28 2:55PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 532 | 776 | 115.63% |
| NVDA240712P00078000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 367 | 2,986 | 92.19% |
| NVDA240719P00078000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 247 | 22,906 | 79.69% |
| NVDA240816P00078000 | 2024-06-28 3:24PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 31 | 7,034 | 62.21% |
| NVDA240920P00078000 | 2024-06-28 2:23PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | -0.03 | -5.17% | 11 | 7,165 | 57.98% |
| NVDA241018P00078000 | 2024-06-27 1:02PM EDT | 2024-10-18 | 0.83 | 0.77 | 0.82 | 0.00 | - | 8 | 2,541 | 54.18% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 1.11 | 1.16 | 0.00 | - | 55 | 4,482 | 52.64% |
| NVDA241220P00078000 | 2024-06-26 3:59PM EDT | 2024-12-20 | 1.72 | 1.67 | 1.73 | 0.00 | - | 1 | 4,108 | 52.26% |
| NVDA250117P00078000 | 2024-06-28 11:29AM EDT | 2025-01-17 | 1.84 | 2.01 | 2.07 | -0.25 | -11.96% | 15 | 10,264 | 51.07% |
| NVDA250221P00078000 | 2024-06-26 3:20PM EDT | 2025-02-21 | 2.75 | 2.52 | 2.64 | 0.00 | - | 20 | 439 | 50.60% |
| NVDA250321P00078000 | 2024-06-28 1:57PM EDT | 2025-03-21 | 2.84 | 2.90 | 3.10 | -0.12 | -4.05% | 10 | 3,416 | 50.21% |
| NVDA250620P00078000 | 2024-06-27 1:06PM EDT | 2025-06-20 | 4.00 | 4.15 | 4.30 | -0.17 | -4.08% | 52 | 4,061 | 49.07% |
| NVDA250919P00078000 | 2024-06-27 2:27PM EDT | 2025-09-19 | 5.43 | 5.35 | 5.70 | 0.00 | - | 11 | 580 | 48.80% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 6.55 | 6.75 | 0.00 | - | 210 | 971 | 47.71% |
| NVDA260116P00078000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 7.00 | 6.90 | 7.10 | 0.00 | - | 2 | 975 | 47.53% |
| NVDA260618P00078000 | 2024-06-27 3:11PM EDT | 2026-06-18 | 8.72 | 8.65 | 8.90 | 0.00 | - | 3 | 414 | 46.69% |
| NVDA261218P00078000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.55 | 10.45 | 10.75 | 0.00 | - | 3 | 1,548 | 45.69% |
© 2024 Yahoo. All rights reserved.