NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00086000 | 2024-06-28 2:22PM EDT | 2024-07-05 | 38.41 | 36.70 | 38.05 | -0.09 | -0.23% | 21 | 41 | 161.52% |
| NVDA240712C00086000 | 2024-06-28 1:59PM EDT | 2024-07-12 | 38.35 | 36.85 | 38.25 | +0.85 | +2.27% | 10 | 62 | 65.63% |
| NVDA240719C00086000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 38.80 | 37.35 | 38.20 | +0.69 | +1.81% | 19 | 8,120 | 80.57% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 37.15 | 38.60 | 0.00 | - | 15 | 9 | 74.32% |
| NVDA240816C00086000 | 2024-06-28 2:05PM EDT | 2024-08-16 | 39.27 | 37.95 | 39.00 | +4.37 | +12.52% | 35 | 3,246 | 69.92% |
| NVDA240920C00086000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 40.00 | 38.80 | 40.25 | -0.27 | -0.67% | 8 | 16,126 | 65.50% |
| NVDA241018C00086000 | 2024-06-28 3:04PM EDT | 2024-10-18 | 41.05 | 40.15 | 41.00 | +0.70 | +1.73% | 35 | 3,717 | 65.05% |
| NVDA241115C00086000 | 2024-06-28 11:37AM EDT | 2024-11-15 | 43.75 | 40.60 | 42.15 | +1.70 | +4.04% | 1 | 1,740 | 63.27% |
| NVDA241220C00086000 | 2024-06-28 2:03PM EDT | 2024-12-20 | 43.30 | 41.95 | 42.95 | -0.40 | -0.92% | 1 | 7,970 | 62.27% |
| NVDA250117C00086000 | 2024-06-28 12:44PM EDT | 2025-01-17 | 43.40 | 42.65 | 43.80 | -1.30 | -2.91% | 3 | 9,182 | 61.43% |
| NVDA250221C00086000 | 2024-06-27 1:42PM EDT | 2025-02-21 | 46.00 | 44.15 | 45.00 | 0.00 | - | 27 | 2,465 | 62.29% |
| NVDA250321C00086000 | 2024-06-28 2:22PM EDT | 2025-03-21 | 46.15 | 45.35 | 45.90 | -0.30 | -0.65% | 5 | 2,895 | 62.87% |
| NVDA250620C00086000 | 2024-06-28 2:28PM EDT | 2025-06-20 | 48.65 | 46.60 | 48.55 | -0.60 | -1.22% | 21 | 2,602 | 60.39% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 50.25 | 50.80 | 0.00 | - | 111 | 426 | 61.91% |
| NVDA251219C00086000 | 2024-06-27 3:42PM EDT | 2025-12-19 | 53.33 | 52.60 | 53.15 | 0.00 | - | 25 | 5,496 | 62.13% |
| NVDA260116C00086000 | 2024-06-28 9:44AM EDT | 2026-01-16 | 55.00 | 53.25 | 54.00 | -2.12 | -3.71% | 5 | 5,350 | 62.34% |
| NVDA260618C00086000 | 2024-06-27 3:42PM EDT | 2026-06-18 | 57.43 | 54.00 | 57.50 | 0.00 | - | 25 | 886 | 59.73% |
| NVDA261218C00086000 | 2024-06-27 1:38PM EDT | 2026-12-18 | 60.63 | 60.05 | 61.00 | -1.17 | -1.89% | 1 | 2,630 | 62.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00086000 | 2024-06-28 11:32AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 319 | 2,534 | 102.34% |
| NVDA240712P00086000 | 2024-06-28 3:30PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | 0.00 | - | 75 | 2,655 | 76.56% |
| NVDA240719P00086000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 185 | 13,834 | 67.77% |
| NVDA240726P00086000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 5,818 | 89 | 62.70% |
| NVDA240816P00086000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.36 | -0.03 | -8.33% | 14 | 4,673 | 56.40% |
| NVDA240920P00086000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 1.04 | 1.04 | 1.09 | -0.13 | -11.11% | 114 | 24,221 | 55.18% |
| NVDA241018P00086000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 1.44 | 1.45 | 1.51 | -0.11 | -7.10% | 15 | 3,246 | 52.12% |
| NVDA241115P00086000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 2.28 | 1.99 | 2.05 | 0.00 | - | 14 | 1,647 | 51.01% |
| NVDA241220P00086000 | 2024-06-27 1:59PM EDT | 2024-12-20 | 2.78 | 2.81 | 2.89 | 0.00 | - | 60 | 32,634 | 50.95% |
| NVDA250117P00086000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 3.26 | 3.25 | 3.35 | 0.00 | - | 113 | 7,007 | 50.04% |
| NVDA250221P00086000 | 2024-06-25 3:39PM EDT | 2025-02-21 | 3.84 | 3.95 | 4.15 | 0.00 | - | 10 | 364 | 50.01% |
| NVDA250321P00086000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 4.45 | 4.45 | 4.60 | -0.77 | -14.75% | 26 | 1,062 | 49.23% |
| NVDA250620P00086000 | 2024-06-28 1:35PM EDT | 2025-06-20 | 5.96 | 6.00 | 6.20 | -0.10 | -1.65% | 103 | 3,206 | 48.10% |
| NVDA250919P00086000 | 2024-06-25 11:11AM EDT | 2025-09-19 | 8.15 | 7.45 | 7.70 | 0.00 | - | 20 | 287 | 47.36% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 8.85 | 9.10 | 0.00 | - | 10 | 437 | 46.80% |
| NVDA260116P00086000 | 2024-06-28 3:32PM EDT | 2026-01-16 | 9.45 | 9.25 | 9.45 | -0.05 | -0.53% | 6 | 2,215 | 46.50% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 11.25 | 11.55 | 0.00 | - | 2 | 440 | 45.81% |
| NVDA261218P00086000 | 2024-06-28 11:19AM EDT | 2026-12-18 | 13.08 | 13.30 | 13.60 | -0.27 | -2.02% | 4 | 604 | 44.79% |
© 2024 Yahoo. All rights reserved.