NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:83.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00083000 | 2024-06-27 11:45AM EDT | 2024-07-05 | 40.25 | 39.70 | 41.05 | 0.00 | - | 5 | 45 | 174.61% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 39.80 | 41.25 | 0.00 | - | 2 | 13 | 132.52% |
| NVDA240719C00083000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 41.60 | 40.30 | 41.25 | +0.53 | +1.29% | 10 | 2,396 | 87.30% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 40.05 | 41.60 | 0.00 | - | 1 | 49 | 78.22% |
| NVDA240816C00083000 | 2024-06-27 2:18PM EDT | 2024-08-16 | 42.60 | 40.90 | 41.90 | 0.00 | - | 1 | 6,038 | 73.95% |
| NVDA241018C00083000 | 2024-06-27 12:29PM EDT | 2024-10-18 | 43.91 | 42.40 | 43.65 | 0.00 | - | 5 | 1,037 | 65.25% |
| NVDA241115C00083000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 45.05 | 43.20 | 44.45 | 0.00 | - | 24 | 885 | 64.01% |
| NVDA241220C00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 48.22 | 44.45 | 45.55 | +2.22 | +4.83% | 1 | 358 | 63.98% |
| NVDA250117C00083000 | 2024-06-28 3:26PM EDT | 2025-01-17 | 46.54 | 45.10 | 46.35 | +0.17 | +0.37% | 78 | 29,306 | 63.01% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 46.75 | 47.35 | 0.00 | - | 5 | 1,082 | 64.00% |
| NVDA250321C00083000 | 2024-06-27 2:30PM EDT | 2025-03-21 | 48.85 | 47.50 | 48.45 | 0.00 | - | 2 | 2,608 | 64.21% |
| NVDA250620C00083000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 50.90 | 48.75 | 50.55 | -3.45 | -6.35% | 5 | 3,658 | 60.97% |
| NVDA251219C00083000 | 2024-06-28 2:20PM EDT | 2025-12-19 | 55.70 | 54.50 | 55.05 | -3.40 | -5.75% | 30 | 3,047 | 62.76% |
| NVDA260116C00083000 | 2024-06-28 10:42AM EDT | 2026-01-16 | 57.55 | 55.10 | 55.85 | +0.85 | +1.50% | 1 | 2,696 | 62.90% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 56.05 | 59.05 | 0.00 | - | 10 | 1,459 | 60.29% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 61.75 | 62.50 | 0.00 | - | 1 | 2,849 | 62.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00083000 | 2024-06-28 2:17PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,232 | 393 | 121.09% |
| NVDA240712P00083000 | 2024-06-28 1:19PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.21 | -0.02 | -33.33% | 291 | 3,261 | 96.29% |
| NVDA240719P00083000 | 2024-06-28 10:12AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 10 | 4,994 | 71.48% |
| NVDA240726P00083000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 4 | 60 | 66.41% |
| NVDA240816P00083000 | 2024-06-28 2:14PM EDT | 2024-08-16 | 0.24 | 0.25 | 0.27 | -0.02 | -7.69% | 21 | 2,135 | 58.20% |
| NVDA241018P00083000 | 2024-06-27 12:59PM EDT | 2024-10-18 | 1.17 | 1.15 | 1.20 | 0.00 | - | 1 | 2,257 | 52.78% |
| NVDA241115P00083000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 1.71 | 1.60 | 1.67 | 0.00 | - | 90 | 2,065 | 51.55% |
| NVDA241220P00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 2.17 | 2.32 | 2.39 | -0.16 | -6.87% | 1 | 497 | 51.34% |
| NVDA250117P00083000 | 2024-06-28 11:22AM EDT | 2025-01-17 | 2.46 | 2.73 | 2.80 | -0.29 | -10.55% | 1 | 3,460 | 50.18% |
| NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 3.35 | 3.50 | 0.00 | - | 40 | 805 | 50.21% |
| NVDA250321P00083000 | 2024-06-28 3:55PM EDT | 2025-03-21 | 3.80 | 3.80 | 4.00 | -0.10 | -2.56% | 285 | 4,025 | 49.84% |
| NVDA250620P00083000 | 2024-06-27 3:53PM EDT | 2025-06-20 | 5.51 | 5.25 | 5.45 | 0.00 | - | 1 | 2,791 | 48.51% |
| NVDA251219P00083000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 8.28 | 7.95 | 8.15 | 0.00 | - | 3 | 1,249 | 47.08% |
| NVDA260116P00083000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 8.45 | 8.30 | 8.55 | 0.00 | - | 20 | 346 | 46.95% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.10 | 10.60 | 0.00 | - | 1 | 60 | 46.33% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.20 | 12.50 | 0.00 | - | 51 | 1,430 | 45.14% |
© 2024 Yahoo. All rights reserved.