NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00079000 | 2024-06-28 10:13AM EDT | 2024-07-05 | 48.49 | 44.00 | 45.10 | +3.89 | +8.72% | 1 | 1,300 | 112.50% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 43.85 | 45.20 | 0.00 | - | 3 | 5 | 143.75% |
| NVDA240719C00079000 | 2024-06-28 1:10PM EDT | 2024-07-19 | 45.33 | 44.30 | 45.35 | +0.23 | +0.51% | 18 | 584 | 99.90% |
| NVDA240816C00079000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 47.45 | 44.80 | 45.75 | 0.00 | - | 400 | 2,081 | 78.61% |
| NVDA240920C00079000 | 2024-06-28 11:28AM EDT | 2024-09-20 | 48.62 | 45.35 | 46.65 | +1.87 | +4.00% | 10 | 4,835 | 70.78% |
| NVDA241018C00079000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 48.05 | 46.05 | 47.10 | 0.00 | - | 31 | 777 | 67.19% |
| NVDA241115C00079000 | 2024-06-28 10:36AM EDT | 2024-11-15 | 50.05 | 46.60 | 48.05 | +1.40 | +2.88% | 30 | 957 | 66.11% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 47.80 | 49.10 | 0.00 | - | 3 | 7,948 | 66.31% |
| NVDA250117C00079000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 50.12 | 48.25 | 49.65 | -0.41 | -0.81% | 110 | 8,740 | 64.32% |
| NVDA250221C00079000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 51.30 | 49.15 | 51.60 | 0.00 | - | 4 | 1,367 | 66.23% |
| NVDA250321C00079000 | 2024-06-26 12:38PM EDT | 2025-03-21 | 52.10 | 49.90 | 51.90 | 0.00 | - | 1 | 1,261 | 64.92% |
| NVDA250620C00079000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 55.70 | 51.65 | 53.40 | 0.00 | - | 1 | 1,769 | 61.87% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 56.05 | 58.20 | 0.00 | - | 10 | 1,760 | 62.96% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 57.75 | 58.60 | 0.00 | - | 62 | 1,253 | 64.11% |
| NVDA260618C00079000 | 2024-06-28 11:13AM EDT | 2026-06-18 | 62.85 | 60.75 | 61.65 | +1.65 | +2.70% | 1 | 1,617 | 63.76% |
| NVDA261218C00079000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 65.01 | 63.95 | 64.80 | 0.00 | - | 2 | 1,411 | 63.34% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00079000 | 2024-06-28 3:12PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 230 | 354 | 121.88% |
| NVDA240712P00079000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1,000 | 5,173 | 89.84% |
| NVDA240719P00079000 | 2024-06-28 9:43AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 10 | 5,513 | 87.70% |
| NVDA240816P00079000 | 2024-06-28 2:01PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 41 | 4,071 | 61.23% |
| NVDA240920P00079000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 0.58 | 0.59 | 0.62 | -0.07 | -10.77% | 13 | 8,121 | 57.62% |
| NVDA241018P00079000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 0.86 | 0.84 | 0.89 | -0.01 | -1.15% | 7 | 1,502 | 53.93% |
| NVDA241115P00079000 | 2024-06-27 12:47PM EDT | 2024-11-15 | 1.23 | 1.19 | 1.25 | 0.00 | - | 5 | 2,484 | 52.37% |
| NVDA241220P00079000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 1.75 | 1.78 | 1.85 | -0.05 | -2.78% | 200 | 6,001 | 52.04% |
| NVDA250117P00079000 | 2024-06-26 3:41PM EDT | 2025-01-17 | 2.27 | 2.14 | 2.20 | 0.00 | - | 800 | 9,502 | 50.87% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 2.67 | 2.80 | 0.00 | - | 40 | 4,106 | 50.44% |
| NVDA250321P00079000 | 2024-06-28 1:31PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.25 | -0.10 | -3.17% | 1 | 6,436 | 50.48% |
| NVDA250620P00079000 | 2024-06-25 10:52AM EDT | 2025-06-20 | 4.10 | 4.35 | 4.50 | -0.90 | -18.00% | 1 | 2,508 | 48.89% |
| NVDA251219P00079000 | 2024-06-27 10:02AM EDT | 2025-12-19 | 6.96 | 6.85 | 7.05 | 0.00 | - | 10 | 947 | 47.67% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 7.15 | 7.35 | 0.00 | - | 20 | 1,345 | 47.33% |
| NVDA260618P00079000 | 2024-06-28 11:27AM EDT | 2026-06-18 | 8.77 | 8.95 | 9.20 | -0.28 | -3.09% | 10 | 267 | 46.56% |
| NVDA261218P00079000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.85 | 10.80 | 11.10 | 0.00 | - | 9 | 807 | 45.60% |
© 2024 Yahoo. All rights reserved.