NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:1000.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01000000 | 2024-06-06 2:56PM EDT | 2024-06-07 | 201.71 | 202.60 | 204.60 | -18.74 | -8.50% | 245 | 1,811 | 130.42% |
| NVDA240614C01000000 | 2024-06-06 2:56PM EDT | 2024-06-14 | 204.17 | 204.40 | 206.65 | -22.83 | -10.06% | 232 | 1,142 | 74.05% |
| NVDA240621C01000000 | 2024-06-06 2:56PM EDT | 2024-06-21 | 206.33 | 207.55 | 209.25 | -22.40 | -9.79% | 1,215 | 13,215 | 64.74% |
| NVDA240628C01000000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 210.10 | 210.50 | 212.70 | -21.32 | -9.21% | 54 | 445 | 60.64% |
| NVDA240705C01000000 | 2024-06-06 2:40PM EDT | 2024-07-05 | 210.88 | 212.30 | 215.85 | -19.28 | -8.38% | 165 | 170 | 57.01% |
| NVDA240712C01000000 | 2024-06-06 2:59PM EDT | 2024-07-12 | 216.05 | 216.05 | 219.50 | -13.81 | -6.01% | 68 | 45 | 56.11% |
| NVDA240719C01000000 | 2024-06-06 2:56PM EDT | 2024-07-19 | 220.30 | 221.25 | 222.60 | -19.74 | -8.22% | 305 | 5,443 | 55.93% |
| NVDA240816C01000000 | 2024-06-06 2:28PM EDT | 2024-08-16 | 230.50 | 234.10 | 235.95 | -23.50 | -9.25% | 230 | 3,074 | 53.51% |
| NVDA240920C01000000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 257.86 | 257.95 | 259.35 | -17.34 | -6.30% | 316 | 5,702 | 56.60% |
| NVDA241018C01000000 | 2024-06-06 1:35PM EDT | 2024-10-18 | 269.75 | 268.15 | 271.55 | -16.87 | -5.89% | 52 | 882 | 55.41% |
| NVDA241115C01000000 | 2024-06-06 12:39PM EDT | 2024-11-15 | 271.85 | 281.55 | 284.40 | -26.87 | -9.00% | 78 | 947 | 55.65% |
| NVDA241220C01000000 | 2024-06-06 2:14PM EDT | 2024-12-20 | 294.26 | 297.95 | 301.55 | -20.59 | -6.54% | 79 | 2,982 | 56.42% |
| NVDA250117C01000000 | 2024-06-06 2:47PM EDT | 2025-01-17 | 310.00 | 307.65 | 309.25 | -14.20 | -4.38% | 252 | 5,323 | 55.64% |
| NVDA250221C01000000 | 2024-06-06 2:52PM EDT | 2025-02-21 | 322.80 | 321.45 | 323.90 | -16.20 | -4.78% | 39 | 390 | 56.06% |
| NVDA250321C01000000 | 2024-06-06 1:46PM EDT | 2025-03-21 | 330.25 | 331.70 | 334.00 | -15.10 | -4.37% | 79 | 1,158 | 56.17% |
| NVDA250620C01000000 | 2024-06-06 2:51PM EDT | 2025-06-20 | 364.68 | 362.95 | 364.70 | -13.90 | -3.67% | 146 | 1,652 | 56.61% |
| NVDA250919C01000000 | 2024-06-05 1:08PM EDT | 2025-09-19 | 393.00 | 388.60 | 392.80 | 0.00 | - | 10 | 134 | 56.78% |
| NVDA251219C01000000 | 2024-06-06 1:00PM EDT | 2025-12-19 | 400.57 | 414.90 | 417.10 | -23.93 | -5.64% | 13 | 1,008 | 57.10% |
| NVDA260116C01000000 | 2024-06-06 1:48PM EDT | 2026-01-16 | 415.00 | 421.90 | 424.20 | -22.55 | -5.15% | 73 | 2,572 | 57.13% |
| NVDA260618C01000000 | 2024-06-06 1:09PM EDT | 2026-06-18 | 451.60 | 458.35 | 460.75 | -18.61 | -3.96% | 5 | 880 | 57.39% |
| NVDA261218C01000000 | 2024-06-06 2:35PM EDT | 2026-12-18 | 494.57 | 493.20 | 497.90 | -16.83 | -3.29% | 79 | 1,881 | 57.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01000000 | 2024-06-06 3:01PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 5,192 | 10,418 | 96.78% |
| NVDA240614P01000000 | 2024-06-06 2:59PM EDT | 2024-06-14 | 1.53 | 1.49 | 1.56 | +0.13 | +9.03% | 4,911 | 4,898 | 64.65% |
| NVDA240621P01000000 | 2024-06-06 3:00PM EDT | 2024-06-21 | 3.11 | 3.10 | 3.15 | +0.65 | +25.79% | 6,753 | 8,145 | 55.78% |
| NVDA240628P01000000 | 2024-06-06 3:01PM EDT | 2024-06-28 | 5.05 | 5.00 | 5.25 | +1.20 | +31.17% | 1,067 | 1,421 | 52.07% |
| NVDA240705P01000000 | 2024-06-06 2:55PM EDT | 2024-07-05 | 6.75 | 6.60 | 6.90 | +1.78 | +35.81% | 274 | 910 | 49.16% |
| NVDA240712P01000000 | 2024-06-06 2:54PM EDT | 2024-07-12 | 8.95 | 8.65 | 9.15 | +2.00 | +28.78% | 207 | 198 | 47.84% |
| NVDA240719P01000000 | 2024-06-06 2:59PM EDT | 2024-07-19 | 11.59 | 11.30 | 11.50 | +2.75 | +31.11% | 5,647 | 2,172 | 46.94% |
| NVDA240816P01000000 | 2024-06-06 3:01PM EDT | 2024-08-16 | 21.60 | 21.35 | 21.65 | +3.84 | +21.62% | 672 | 1,480 | 45.47% |
| NVDA240920P01000000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 37.96 | 37.85 | 38.10 | +4.81 | +14.28% | 480 | 2,146 | 47.02% |
| NVDA241018P01000000 | 2024-06-06 2:51PM EDT | 2024-10-18 | 45.60 | 45.25 | 45.70 | +5.10 | +12.59% | 46 | 592 | 45.53% |
| NVDA241115P01000000 | 2024-06-06 3:00PM EDT | 2024-11-15 | 54.25 | 54.25 | 54.90 | +5.49 | +11.26% | 31 | 623 | 45.33% |
| NVDA241220P01000000 | 2024-06-06 2:49PM EDT | 2024-12-20 | 65.90 | 65.15 | 65.85 | +5.60 | +9.29% | 83 | 1,135 | 45.21% |
| NVDA250117P01000000 | 2024-06-06 2:53PM EDT | 2025-01-17 | 70.84 | 70.60 | 71.25 | +4.91 | +7.45% | 191 | 1,562 | 44.16% |
| NVDA250221P01000000 | 2024-06-06 2:55PM EDT | 2025-02-21 | 81.15 | 80.15 | 81.25 | +5.76 | +7.64% | 24 | 1,566 | 44.22% |
| NVDA250321P01000000 | 2024-06-06 2:45PM EDT | 2025-03-21 | 87.10 | 86.55 | 87.45 | +5.35 | +6.54% | 84 | 686 | 43.85% |
| NVDA250620P01000000 | 2024-06-06 2:30PM EDT | 2025-06-20 | 108.15 | 105.75 | 106.80 | +6.65 | +6.55% | 120 | 558 | 43.14% |
| NVDA250919P01000000 | 2024-06-06 10:21AM EDT | 2025-09-19 | 123.17 | 122.45 | 124.45 | +2.98 | +2.48% | 13 | 46 | 42.70% |
| NVDA251219P01000000 | 2024-06-06 2:59PM EDT | 2025-12-19 | 139.36 | 138.70 | 139.75 | +6.38 | +4.80% | 133 | 220 | 42.20% |
| NVDA260116P01000000 | 2024-06-06 2:59PM EDT | 2026-01-16 | 143.45 | 141.85 | 143.25 | +6.75 | +4.94% | 269 | 768 | 41.88% |
| NVDA260618P01000000 | 2024-06-06 2:27PM EDT | 2026-06-18 | 166.10 | 163.65 | 165.45 | +6.62 | +4.15% | 37 | 416 | 41.23% |
| NVDA261218P01000000 | 2024-06-06 2:55PM EDT | 2026-12-18 | 186.01 | 184.10 | 186.10 | +5.41 | +3.00% | 22 | 435 | 40.19% |
© 2024 Yahoo. All rights reserved.