NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:1060.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01060000 | 2024-06-06 1:55PM EDT | 2024-06-07 | 140.25 | 137.00 | 139.05 | -24.36 | -14.80% | 218 | 1,279 | 99.07% |
| NVDA240614C01060000 | 2024-06-06 1:59PM EDT | 2024-06-14 | 140.00 | 140.95 | 142.75 | -25.45 | -15.38% | 76 | 593 | 61.69% |
| NVDA240621C01060000 | 2024-06-06 1:59PM EDT | 2024-06-21 | 144.68 | 145.65 | 147.30 | -26.61 | -15.54% | 61 | 1,388 | 55.66% |
| NVDA240628C01060000 | 2024-06-06 11:18AM EDT | 2024-06-28 | 160.00 | 150.95 | 152.55 | -15.72 | -8.95% | 27 | 276 | 53.87% |
| NVDA240705C01060000 | 2024-06-06 10:27AM EDT | 2024-07-05 | 154.17 | 154.50 | 157.00 | -24.41 | -13.67% | 5 | 41 | 51.65% |
| NVDA240712C01060000 | 2024-06-05 2:20PM EDT | 2024-07-12 | 173.20 | 158.40 | 162.90 | 0.00 | - | 22 | 21 | 51.16% |
| NVDA240719C01060000 | 2024-06-06 2:02PM EDT | 2024-07-19 | 165.08 | 164.90 | 166.65 | -19.62 | -10.62% | 20 | 672 | 51.16% |
| NVDA240816C01060000 | 2024-06-06 1:59PM EDT | 2024-08-16 | 186.45 | 184.60 | 185.60 | -16.35 | -8.06% | 65 | 391 | 51.64% |
| NVDA240920C01060000 | 2024-06-06 12:44PM EDT | 2024-09-20 | 204.90 | 210.60 | 211.50 | -19.82 | -8.82% | 18 | 527 | 54.35% |
| NVDA241018C01060000 | 2024-06-06 10:20AM EDT | 2024-10-18 | 223.80 | 223.15 | 225.15 | +1.45 | +0.65% | 20 | 120 | 53.62% |
| NVDA241115C01060000 | 2024-06-06 12:28PM EDT | 2024-11-15 | 238.10 | 237.65 | 239.35 | -17.62 | -6.89% | 15 | 522 | 53.96% |
| NVDA241220C01060000 | 2024-06-06 11:13AM EDT | 2024-12-20 | 265.90 | 256.80 | 258.55 | -7.95 | -2.90% | 24 | 330 | 55.16% |
| NVDA250117C01060000 | 2024-06-06 12:43PM EDT | 2025-01-17 | 261.20 | 265.90 | 267.30 | -19.29 | -6.88% | 3 | 311 | 54.32% |
| NVDA250221C01060000 | 2024-06-06 11:27AM EDT | 2025-02-21 | 287.60 | 281.25 | 283.10 | +31.91 | +12.48% | 1 | 220 | 54.91% |
| NVDA250321C01060000 | 2024-06-05 2:41PM EDT | 2025-03-21 | 292.00 | 291.70 | 293.75 | -15.40 | -5.01% | 1 | 238 | 54.99% |
| NVDA250620C01060000 | 2024-06-06 1:17PM EDT | 2025-06-20 | 324.45 | 324.10 | 325.95 | -11.68 | -3.47% | 3 | 142 | 55.44% |
| NVDA250919C01060000 | 2024-06-05 10:10AM EDT | 2025-09-19 | 348.10 | 351.55 | 355.95 | 0.00 | - | 1 | 21 | 55.81% |
| NVDA251219C01060000 | 2024-06-05 3:58PM EDT | 2025-12-19 | 411.21 | 378.60 | 381.30 | +12.18 | +3.05% | 2 | 90 | 56.14% |
| NVDA260116C01060000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 405.66 | 385.75 | 388.10 | 0.00 | - | 9 | 63 | 56.11% |
| NVDA260618C01060000 | 2024-06-03 1:06PM EDT | 2026-06-18 | 375.08 | 423.60 | 426.40 | 0.00 | - | 6 | 44 | 56.46% |
| NVDA261218C01060000 | 2024-06-05 3:44PM EDT | 2026-12-18 | 480.77 | 461.40 | 467.35 | 0.00 | - | 29 | 50 | 56.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01060000 | 2024-06-06 2:12PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.30 | -0.21 | -43.75% | 1,468 | 4,866 | 73.54% |
| NVDA240614P01060000 | 2024-06-06 2:13PM EDT | 2024-06-14 | 4.50 | 4.45 | 4.65 | +1.58 | +54.11% | 851 | 1,017 | 58.54% |
| NVDA240621P01060000 | 2024-06-06 2:09PM EDT | 2024-06-21 | 8.60 | 8.30 | 8.55 | +3.25 | +60.75% | 725 | 1,529 | 52.41% |
| NVDA240628P01060000 | 2024-06-06 1:07PM EDT | 2024-06-28 | 12.40 | 12.20 | 12.55 | +4.29 | +52.90% | 86 | 255 | 49.94% |
| NVDA240705P01060000 | 2024-06-06 2:05PM EDT | 2024-07-05 | 15.13 | 14.70 | 15.20 | +4.88 | +47.61% | 19 | 239 | 46.91% |
| NVDA240712P01060000 | 2024-06-06 2:13PM EDT | 2024-07-12 | 18.45 | 18.55 | 19.15 | +5.33 | +40.63% | 13 | 55 | 46.25% |
| NVDA240719P01060000 | 2024-06-06 1:50PM EDT | 2024-07-19 | 22.05 | 22.60 | 22.90 | +5.05 | +29.71% | 298 | 497 | 45.71% |
| NVDA240816P01060000 | 2024-06-06 1:16PM EDT | 2024-08-16 | 36.70 | 36.90 | 37.25 | +6.64 | +22.09% | 13 | 353 | 44.83% |
| NVDA240920P01060000 | 2024-06-06 1:01PM EDT | 2024-09-20 | 57.86 | 57.00 | 57.80 | +8.96 | +18.32% | 8 | 182 | 46.61% |
| NVDA241018P01060000 | 2024-06-06 1:01PM EDT | 2024-10-18 | 66.69 | 65.90 | 66.85 | +7.46 | +12.59% | 4 | 62 | 45.21% |
| NVDA241115P01060000 | 2024-06-06 1:51PM EDT | 2024-11-15 | 75.80 | 76.05 | 76.90 | +3.30 | +4.55% | 13 | 45 | 44.84% |
| NVDA241220P01060000 | 2024-06-06 11:28AM EDT | 2024-12-20 | 86.15 | 88.75 | 89.55 | +5.20 | +6.42% | 61 | 329 | 44.86% |
| NVDA250117P01060000 | 2024-06-06 1:18PM EDT | 2025-01-17 | 93.90 | 94.65 | 95.40 | +7.55 | +8.74% | 4 | 225 | 43.78% |
| NVDA250221P01060000 | 2024-06-06 11:48AM EDT | 2025-02-21 | 102.25 | 105.00 | 106.35 | -13.15 | -11.40% | 3 | 6 | 43.84% |
| NVDA250321P01060000 | 2024-06-06 10:14AM EDT | 2025-03-21 | 104.75 | 111.90 | 113.20 | +0.02 | +0.02% | 19 | 146 | 43.50% |
| NVDA250620P01060000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 132.00 | 132.50 | 133.70 | +6.08 | +4.83% | 4 | 63 | 42.71% |
| NVDA250919P01060000 | 2024-06-05 12:56PM EDT | 2025-09-19 | 137.00 | 149.60 | 152.00 | -7.40 | -5.12% | 1 | 9 | 42.18% |
| NVDA251219P01060000 | 2024-05-31 9:59AM EDT | 2025-12-19 | 154.61 | 165.90 | 168.15 | -32.99 | -17.59% | 2 | 21 | 41.69% |
| NVDA260618P01060000 | 2024-06-03 1:48PM EDT | 2026-06-18 | 204.05 | 192.75 | 194.70 | 0.00 | - | 3 | 10 | 40.67% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 2026-12-18 | 234.33 | 214.25 | 217.40 | 0.00 | - | 1 | 20 | 39.83% |
© 2024 Yahoo. All rights reserved.