NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00085000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 28.20 | 27.90 | 28.70 | -1.75 | -5.84% | 84 | 805 | 116.21% |
| NVDA240809C00085000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 27.84 | 27.90 | 29.00 | -1.81 | -6.10% | 28 | 362 | 90.33% |
| NVDA240816C00085000 | 2024-07-26 10:48AM EDT | 2024-08-16 | 28.25 | 28.30 | 29.10 | -0.20 | -0.70% | 1 | 18,556 | 82.28% |
| NVDA240823C00085000 | 2024-07-26 2:14PM EDT | 2024-08-23 | 28.35 | 28.50 | 29.70 | -10.19 | -26.44% | 423 | 5 | 80.59% |
| NVDA240830C00085000 | 2024-07-26 2:17PM EDT | 2024-08-30 | 30.15 | 29.00 | 30.35 | +0.94 | +3.22% | 10 | 137 | 81.88% |
| NVDA240920C00085000 | 2024-07-26 2:18PM EDT | 2024-09-20 | 30.85 | 30.20 | 30.80 | -1.65 | -5.08% | 23 | 604 | 74.17% |
| NVDA241018C00085000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 31.22 | 31.20 | 31.75 | -0.08 | -0.26% | 5 | 3,268 | 68.60% |
| NVDA241115C00085000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 32.10 | 31.95 | 33.05 | -1.07 | -3.23% | 118 | 4,262 | 66.14% |
| NVDA241220C00085000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 33.62 | 33.75 | 34.15 | -1.13 | -3.25% | 2,048 | 5,882 | 65.50% |
| NVDA250117C00085000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 34.25 | 34.60 | 35.10 | -0.30 | -0.87% | 255 | 19,875 | 64.27% |
| NVDA250221C00085000 | 2024-07-26 12:50PM EDT | 2025-02-21 | 35.89 | 35.70 | 36.25 | +0.18 | +0.50% | 73 | 3,424 | 63.38% |
| NVDA250321C00085000 | 2024-07-26 12:34PM EDT | 2025-03-21 | 36.20 | 36.75 | 37.15 | -2.15 | -5.61% | 6 | 7,125 | 63.29% |
| NVDA250620C00085000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 39.25 | 39.45 | 39.95 | -1.36 | -3.35% | 457 | 9,620 | 62.63% |
| NVDA250919C00085000 | 2024-07-24 3:34PM EDT | 2025-09-19 | 43.95 | 42.05 | 42.85 | 0.00 | - | 1 | 25 | 63.06% |
| NVDA251219C00085000 | 2024-07-25 1:52PM EDT | 2025-12-19 | 46.50 | 44.35 | 44.80 | 0.00 | - | 7 | 14,981 | 62.47% |
| NVDA260116C00085000 | 2024-07-26 11:24AM EDT | 2026-01-16 | 45.00 | 45.00 | 45.45 | -1.47 | -3.16% | 1 | 2,237 | 62.40% |
| NVDA260618C00085000 | 2024-07-25 10:33AM EDT | 2026-06-18 | 46.75 | 48.15 | 48.95 | 0.00 | - | 10 | 2,419 | 62.20% |
| NVDA261218C00085000 | 2024-07-26 2:18PM EDT | 2026-12-18 | 52.05 | 51.75 | 52.70 | +0.22 | +0.42% | 14 | 5,303 | 62.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00085000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 7,034 | 6,644 | 96.09% |
| NVDA240809P00085000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.20 | 0.17 | 0.18 | -0.01 | -4.76% | 255 | 8,448 | 77.64% |
| NVDA240816P00085000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 357 | 18,975 | 70.22% |
| NVDA240823P00085000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 0.45 | 0.41 | 0.44 | -0.04 | -8.16% | 66 | 706 | 65.04% |
| NVDA240830P00085000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.04 | 1.01 | 1.10 | -0.18 | -14.75% | 652 | 891 | 72.36% |
| NVDA240920P00085000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 1.65 | 1.61 | 1.65 | -0.09 | -5.17% | 234 | 4,153 | 64.94% |
| NVDA241018P00085000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 2.29 | 2.15 | 2.25 | +0.04 | +1.78% | 114 | 16,414 | 58.45% |
| NVDA241115P00085000 | 2024-07-26 3:45PM EDT | 2024-11-15 | 2.99 | 2.82 | 2.93 | -0.21 | -6.56% | 124 | 10,396 | 55.65% |
| NVDA241220P00085000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 4.00 | 3.85 | 3.95 | -0.25 | -5.88% | 2,104 | 8,185 | 54.70% |
| NVDA250117P00085000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | +0.25 | +5.95% | 71 | 17,578 | 52.84% |
| NVDA250221P00085000 | 2024-07-26 3:16PM EDT | 2025-02-21 | 5.42 | 5.10 | 5.25 | +0.35 | +6.90% | 38 | 2,866 | 51.66% |
| NVDA250321P00085000 | 2024-07-26 12:34PM EDT | 2025-03-21 | 5.60 | 5.75 | 5.90 | -0.50 | -8.20% | 145 | 7,717 | 51.23% |
| NVDA250620P00085000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 7.60 | 7.50 | 7.70 | -0.30 | -3.80% | 8 | 17,250 | 49.95% |
| NVDA250919P00085000 | 2024-07-26 3:40PM EDT | 2025-09-19 | 9.40 | 9.05 | 9.35 | -0.80 | -7.84% | 6 | 396 | 48.99% |
| NVDA251219P00085000 | 2024-07-26 2:01PM EDT | 2025-12-19 | 10.82 | 10.60 | 10.85 | +0.07 | +0.65% | 2 | 5,642 | 48.27% |
| NVDA260116P00085000 | 2024-07-26 2:43PM EDT | 2026-01-16 | 11.20 | 10.95 | 11.20 | +0.07 | +0.63% | 34 | 2,118 | 47.86% |
| NVDA260618P00085000 | 2024-07-26 10:32AM EDT | 2026-06-18 | 13.43 | 13.10 | 13.40 | +0.03 | +0.22% | 40 | 1,372 | 47.02% |
| NVDA261218P00085000 | 2024-07-26 12:09PM EDT | 2026-12-18 | 15.40 | 15.10 | 15.60 | +0.41 | +2.74% | 1 | 2,778 | 46.02% |
© 2024 Yahoo. All rights reserved.