NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:1040.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01040000 | 2024-06-06 1:00PM EDT | 2024-06-07 | 151.40 | 158.75 | 162.20 | -33.60 | -18.16% | 76 | 1,129 | 120.12% |
| NVDA240614C01040000 | 2024-06-06 1:21PM EDT | 2024-06-14 | 164.55 | 163.10 | 165.25 | -22.15 | -11.86% | 68 | 586 | 71.03% |
| NVDA240621C01040000 | 2024-06-06 12:57PM EDT | 2024-06-21 | 157.00 | 167.35 | 169.40 | -33.54 | -17.60% | 42 | 1,924 | 62.24% |
| NVDA240628C01040000 | 2024-06-06 11:36AM EDT | 2024-06-28 | 177.21 | 171.10 | 173.90 | -14.63 | -7.63% | 26 | 384 | 58.17% |
| NVDA240705C01040000 | 2024-06-06 12:40PM EDT | 2024-07-05 | 166.56 | 174.70 | 177.30 | -24.57 | -12.86% | 14 | 183 | 55.17% |
| NVDA240712C01040000 | 2024-06-06 9:57AM EDT | 2024-07-12 | 175.50 | 179.25 | 182.85 | +30.55 | +21.08% | 15 | 15 | 54.82% |
| NVDA240719C01040000 | 2024-06-06 1:36PM EDT | 2024-07-19 | 187.75 | 184.25 | 186.15 | -12.25 | -6.13% | 31 | 3,862 | 53.93% |
| NVDA240816C01040000 | 2024-06-06 12:56PM EDT | 2024-08-16 | 193.13 | 200.80 | 203.65 | -25.22 | -11.55% | 464 | 628 | 53.01% |
| NVDA240920C01040000 | 2024-06-06 1:00PM EDT | 2024-09-20 | 215.25 | 226.50 | 227.30 | -29.76 | -12.15% | 24 | 491 | 55.38% |
| NVDA241018C01040000 | 2024-06-05 3:23PM EDT | 2024-10-18 | 255.10 | 238.40 | 240.45 | 0.00 | - | 4 | 285 | 54.48% |
| NVDA241115C01040000 | 2024-06-06 12:28PM EDT | 2024-11-15 | 251.10 | 252.90 | 254.80 | -18.45 | -6.84% | 408 | 224 | 54.93% |
| NVDA241220C01040000 | 2024-06-05 11:41AM EDT | 2024-12-20 | 311.35 | 270.05 | 272.20 | +42.60 | +15.85% | 3 | 238 | 55.57% |
| NVDA250117C01040000 | 2024-06-06 12:55PM EDT | 2025-01-17 | 272.96 | 279.25 | 280.60 | -20.19 | -6.89% | 17 | 473 | 54.73% |
| NVDA250221C01040000 | 2024-06-06 11:27AM EDT | 2025-02-21 | 299.25 | 295.00 | 297.50 | +5.03 | +1.71% | 1 | 251 | 55.60% |
| NVDA250321C01040000 | 2024-06-06 12:07PM EDT | 2025-03-21 | 311.57 | 305.95 | 307.65 | +6.56 | +2.15% | 49 | 387 | 55.70% |
| NVDA250620C01040000 | 2024-06-06 1:37PM EDT | 2025-06-20 | 341.95 | 336.10 | 340.65 | -14.00 | -3.93% | 50 | 381 | 56.03% |
| NVDA250919C01040000 | 2024-06-05 11:20AM EDT | 2025-09-19 | 364.84 | 364.25 | 369.20 | 0.00 | - | 2 | 110 | 56.36% |
| NVDA251219C01040000 | 2024-06-05 3:59PM EDT | 2025-12-19 | 428.55 | 390.90 | 394.05 | +18.78 | +4.58% | 2 | 98 | 56.63% |
| NVDA260116C01040000 | 2024-06-06 1:00PM EDT | 2026-01-16 | 387.74 | 397.85 | 400.65 | -7.36 | -1.86% | 2 | 156 | 56.57% |
| NVDA260618C01040000 | 2024-06-06 9:35AM EDT | 2026-06-18 | 478.45 | 435.75 | 438.75 | +89.86 | +23.12% | 1 | 25 | 56.96% |
| NVDA261218C01040000 | 2024-06-05 2:01PM EDT | 2026-12-18 | 483.88 | 472.50 | 478.20 | 0.00 | - | 2 | 57 | 56.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01040000 | 2024-06-06 1:39PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.22 | -0.17 | -47.22% | 1,029 | 3,633 | 80.76% |
| NVDA240614P01040000 | 2024-06-06 1:35PM EDT | 2024-06-14 | 2.98 | 2.78 | 2.92 | +0.78 | +35.45% | 460 | 1,490 | 59.03% |
| NVDA240621P01040000 | 2024-06-06 1:43PM EDT | 2024-06-21 | 5.77 | 5.60 | 5.80 | +1.82 | +44.83% | 584 | 1,679 | 52.43% |
| NVDA240628P01040000 | 2024-06-06 1:28PM EDT | 2024-06-28 | 8.90 | 8.55 | 8.95 | +2.70 | +43.55% | 175 | 676 | 49.77% |
| NVDA240705P01040000 | 2024-06-06 1:11PM EDT | 2024-07-05 | 12.00 | 10.75 | 11.30 | +4.00 | +50.00% | 36 | 132 | 46.92% |
| NVDA240712P01040000 | 2024-06-06 10:39AM EDT | 2024-07-12 | 14.87 | 13.75 | 14.40 | +4.36 | +41.48% | 27 | 36 | 45.90% |
| NVDA240719P01040000 | 2024-06-06 1:43PM EDT | 2024-07-19 | 17.68 | 17.45 | 17.85 | +4.18 | +30.76% | 251 | 695 | 45.54% |
| NVDA240816P01040000 | 2024-06-06 1:28PM EDT | 2024-08-16 | 30.75 | 30.55 | 30.90 | +5.00 | +19.42% | 16 | 578 | 44.71% |
| NVDA240920P01040000 | 2024-06-06 12:04PM EDT | 2024-09-20 | 48.00 | 49.15 | 49.80 | +4.56 | +10.50% | 119 | 406 | 46.32% |
| NVDA241018P01040000 | 2024-06-06 12:17PM EDT | 2024-10-18 | 58.75 | 57.55 | 58.40 | +6.72 | +12.92% | 60 | 76 | 44.95% |
| NVDA241115P01040000 | 2024-06-06 12:32PM EDT | 2024-11-15 | 69.06 | 67.40 | 68.20 | +3.73 | +5.71% | 10 | 175 | 44.67% |
| NVDA241220P01040000 | 2024-06-06 10:17AM EDT | 2024-12-20 | 79.00 | 79.95 | 80.60 | +3.86 | +5.14% | 3 | 456 | 44.77% |
| NVDA250117P01040000 | 2024-06-06 1:21PM EDT | 2025-01-17 | 85.33 | 85.40 | 86.25 | +5.64 | +7.08% | 7 | 389 | 43.69% |
| NVDA250221P01040000 | 2024-06-06 11:52AM EDT | 2025-02-21 | 93.60 | 95.70 | 97.10 | -0.10 | -0.11% | 2 | 22 | 43.82% |
| NVDA250321P01040000 | 2024-06-06 10:58AM EDT | 2025-03-21 | 98.63 | 102.30 | 103.40 | +2.63 | +2.74% | 8 | 90 | 43.38% |
| NVDA250620P01040000 | 2024-06-05 2:46PM EDT | 2025-06-20 | 111.90 | 122.40 | 123.40 | -5.92 | -5.02% | 2 | 215 | 42.61% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 174.45 | 139.45 | 141.60 | 0.00 | - | 3 | 18 | 42.15% |
| NVDA251219P01040000 | 2024-06-05 11:42AM EDT | 2025-12-19 | 154.00 | 155.60 | 157.45 | 0.00 | - | 2 | 43 | 41.67% |
| NVDA260116P01040000 | 2024-06-05 1:58PM EDT | 2026-01-16 | 154.48 | 159.50 | 161.05 | 0.00 | - | 25 | 431 | 41.35% |
| NVDA260618P01040000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 176.39 | 181.80 | 183.70 | 0.00 | - | 2 | 8 | 40.68% |
| NVDA261218P01040000 | 2024-06-05 11:26AM EDT | 2026-12-18 | 203.17 | 202.75 | 205.75 | 0.00 | - | 3 | 33 | 39.79% |
© 2024 Yahoo. All rights reserved.