NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809C00055000 | 2024-07-23 3:06PM EDT | 2024-08-09 | 67.67 | 57.50 | 58.85 | 0.00 | - | - | 2 | 165.23% |
| NVDA240816C00055000 | 2024-07-26 9:50AM EDT | 2024-08-16 | 59.29 | 58.00 | 58.75 | +7.21 | +13.84% | 20 | 1,278 | 157.23% |
| NVDA240830C00055000 | 2024-07-25 10:07AM EDT | 2024-08-30 | 52.60 | 58.00 | 59.10 | 0.00 | - | 10 | 9 | 131.64% |
| NVDA240920C00055000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 59.80 | 58.40 | 59.25 | -0.10 | -0.17% | 25 | 9,106 | 113.57% |
| NVDA241018C00055000 | 2024-07-25 3:44PM EDT | 2024-10-18 | 60.00 | 58.65 | 59.65 | 0.00 | - | 2 | 497 | 100.17% |
| NVDA241115C00055000 | 2024-07-25 10:48AM EDT | 2024-11-15 | 60.00 | 58.90 | 59.90 | 0.00 | - | 2 | 315 | 91.06% |
| NVDA241220C00055000 | 2024-07-23 10:58AM EDT | 2024-12-20 | 70.25 | 59.65 | 60.50 | 0.00 | - | 2 | 4,874 | 88.26% |
| NVDA250117C00055000 | 2024-07-25 11:03AM EDT | 2025-01-17 | 61.28 | 59.90 | 61.05 | 0.00 | - | 250 | 18,272 | 85.08% |
| NVDA250221C00055000 | 2024-07-12 1:01PM EDT | 2025-02-21 | 77.75 | 60.15 | 61.40 | 0.00 | - | 2 | 301 | 80.37% |
| NVDA250620C00055000 | 2024-07-26 3:43PM EDT | 2025-06-20 | 61.85 | 61.90 | 63.15 | -3.75 | -5.72% | 10 | 6,316 | 75.42% |
| NVDA251219C00055000 | 2024-07-26 3:59PM EDT | 2025-12-19 | 65.02 | 64.50 | 65.35 | +1.22 | +1.91% | 1 | 4,394 | 71.20% |
| NVDA260116C00055000 | 2024-07-26 9:42AM EDT | 2026-01-16 | 67.05 | 64.95 | 65.65 | -1.05 | -1.54% | 3 | 5,370 | 70.86% |
| NVDA260618C00055000 | 2024-07-26 12:50PM EDT | 2026-06-18 | 68.47 | 66.75 | 67.80 | -12.98 | -15.94% | 1 | 509 | 69.46% |
| NVDA261218C00055000 | 2024-07-26 10:49AM EDT | 2026-12-18 | 69.26 | 68.60 | 70.25 | -1.94 | -2.72% | 7 | 3,931 | 68.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00055000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,983 | 6,332 | 168.75% |
| NVDA240809P00055000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1,585 | 671 | 153.91% |
| NVDA240816P00055000 | 2024-07-26 1:07PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 60 | 14,408 | 116.80% |
| NVDA240823P00055000 | 2024-07-26 9:55AM EDT | 2024-08-23 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 0 | 102.73% |
| NVDA240830P00055000 | 2024-07-26 3:29PM EDT | 2024-08-30 | 0.12 | 0.08 | 0.14 | +0.02 | +20.00% | 31 | 29 | 103.91% |
| NVDA240920P00055000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 3 | 17,879 | 90.23% |
| NVDA241018P00055000 | 2024-07-26 1:36PM EDT | 2024-10-18 | 0.29 | 0.29 | 0.32 | +0.03 | +11.54% | 7 | 19,646 | 78.17% |
| NVDA241115P00055000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 0.40 | 0.39 | 0.42 | +0.04 | +11.11% | 11 | 10,228 | 71.09% |
| NVDA241220P00055000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.62 | +0.05 | +9.09% | 5 | 10,461 | 66.65% |
| NVDA250117P00055000 | 2024-07-25 10:37AM EDT | 2025-01-17 | 0.74 | 0.69 | 0.74 | 0.00 | - | 142 | 27,374 | 63.38% |
| NVDA250221P00055000 | 2024-07-26 9:30AM EDT | 2025-02-21 | 0.89 | 0.83 | 0.93 | -0.06 | -6.32% | 11 | 4,567 | 60.45% |
| NVDA250620P00055000 | 2024-07-25 1:18PM EDT | 2025-06-20 | 1.64 | 1.60 | 1.66 | +0.10 | +6.49% | 2 | 9,833 | 55.80% |
| NVDA251219P00055000 | 2024-07-26 10:42AM EDT | 2025-12-19 | 2.96 | 2.84 | 3.05 | +0.76 | +34.55% | 300 | 11,207 | 52.83% |
| NVDA260116P00055000 | 2024-07-25 11:26AM EDT | 2026-01-16 | 3.15 | 3.05 | 3.20 | +0.12 | +3.96% | 10 | 5,681 | 52.39% |
| NVDA260618P00055000 | 2024-07-25 10:08AM EDT | 2026-06-18 | 4.70 | 4.10 | 4.30 | 0.00 | - | 35 | 1,798 | 50.93% |
| NVDA261218P00055000 | 2024-07-25 12:41PM EDT | 2026-12-18 | 5.05 | 5.25 | 5.55 | 0.00 | - | 55 | 2,934 | 50.08% |
© 2024 Yahoo. All rights reserved.