NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:1110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01110000 | 2024-06-06 3:16PM EDT | 2024-06-07 | 93.00 | 88.25 | 90.30 | -22.20 | -19.27% | 257 | 2,497 | 0.00% |
| NVDA240614C01110000 | 2024-06-06 3:02PM EDT | 2024-06-14 | 105.00 | 100.40 | 102.00 | -16.35 | -13.47% | 228 | 2,456 | 54.41% |
| NVDA240621C01110000 | 2024-06-06 3:19PM EDT | 2024-06-21 | 110.68 | 109.30 | 111.40 | -16.17 | -12.75% | 492 | 1,532 | 53.96% |
| NVDA240628C01110000 | 2024-06-06 1:48PM EDT | 2024-06-28 | 110.45 | 115.15 | 116.20 | -23.70 | -17.67% | 63 | 498 | 50.75% |
| NVDA240705C01110000 | 2024-06-06 1:32PM EDT | 2024-07-05 | 120.29 | 121.50 | 123.10 | -11.91 | -9.01% | 4 | 154 | 50.40% |
| NVDA240712C01110000 | 2024-06-06 10:25AM EDT | 2024-07-12 | 130.32 | 127.15 | 129.05 | +1.77 | +1.38% | 1 | 47 | 50.67% |
| NVDA240719C01110000 | 2024-06-06 3:26PM EDT | 2024-07-19 | 130.55 | 131.95 | 133.20 | -16.19 | -11.03% | 264 | 1,313 | 49.38% |
| NVDA240816C01110000 | 2024-06-06 2:51PM EDT | 2024-08-16 | 157.10 | 153.30 | 155.40 | -12.42 | -7.33% | 167 | 474 | 50.43% |
| NVDA240920C01110000 | 2024-06-06 3:27PM EDT | 2024-09-20 | 180.20 | 181.75 | 182.80 | -17.57 | -8.88% | 93 | 481 | 52.78% |
| NVDA241018C01110000 | 2024-06-06 12:33PM EDT | 2024-10-18 | 190.00 | 195.60 | 196.95 | -21.50 | -10.17% | 13 | 141 | 52.22% |
| NVDA241115C01110000 | 2024-06-05 11:38AM EDT | 2024-11-15 | 209.00 | 211.00 | 212.45 | 0.00 | - | 6 | 220 | 52.76% |
| NVDA241220C01110000 | 2024-06-06 11:20AM EDT | 2024-12-20 | 235.73 | 228.65 | 230.40 | -6.14 | -2.54% | 2 | 242 | 53.32% |
| NVDA250117C01110000 | 2024-06-06 2:07PM EDT | 2025-01-17 | 237.75 | 240.00 | 241.55 | -16.97 | -6.66% | 14 | 377 | 53.14% |
| NVDA250221C01110000 | 2024-06-06 9:42AM EDT | 2025-02-21 | 290.00 | 257.55 | 260.00 | +34.50 | +13.50% | 1 | 83 | 54.26% |
| NVDA250620C01110000 | 2024-06-06 2:34PM EDT | 2025-06-20 | 302.00 | 300.20 | 302.40 | -13.70 | -4.34% | 9 | 285 | 54.42% |
| NVDA251219C01110000 | 2024-06-05 10:21AM EDT | 2025-12-19 | 354.45 | 358.05 | 362.10 | 0.00 | - | 6 | 10 | 55.63% |
| NVDA260116C01110000 | 2024-06-06 12:01PM EDT | 2026-01-16 | 368.50 | 366.65 | 369.10 | -10.28 | -2.71% | 2 | 393 | 55.72% |
| NVDA260618C01110000 | 2024-06-05 3:11PM EDT | 2026-06-18 | 419.91 | 404.85 | 407.70 | 0.00 | - | 16 | 55 | 55.95% |
| NVDA261218C01110000 | 2024-06-06 3:06PM EDT | 2026-12-18 | 449.34 | 444.35 | 449.60 | +4.64 | +1.04% | 5 | 77 | 56.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01110000 | 2024-06-06 3:29PM EDT | 2024-06-07 | 0.55 | 0.58 | 0.65 | -0.26 | -29.55% | 6,771 | 3,200 | 57.91% |
| NVDA240614P01110000 | 2024-06-06 3:26PM EDT | 2024-06-14 | 10.61 | 10.20 | 10.40 | +3.86 | +57.19% | 1,050 | 3,156 | 56.37% |
| NVDA240621P01110000 | 2024-06-06 3:23PM EDT | 2024-06-21 | 16.40 | 15.70 | 16.30 | +5.50 | +50.46% | 1,668 | 941 | 50.56% |
| NVDA240628P01110000 | 2024-06-06 3:16PM EDT | 2024-06-28 | 21.15 | 21.20 | 21.65 | +4.97 | +30.72% | 106 | 456 | 48.43% |
| NVDA240705P01110000 | 2024-06-06 1:09PM EDT | 2024-07-05 | 26.87 | 25.05 | 25.90 | +8.39 | +45.40% | 39 | 194 | 46.32% |
| NVDA240712P01110000 | 2024-06-06 2:40PM EDT | 2024-07-12 | 30.00 | 29.55 | 30.40 | +6.95 | +30.15% | 3 | 16 | 45.34% |
| NVDA240719P01110000 | 2024-06-06 3:16PM EDT | 2024-07-19 | 34.30 | 34.30 | 34.65 | +6.50 | +23.38% | 187 | 1,365 | 44.64% |
| NVDA240816P01110000 | 2024-06-06 3:03PM EDT | 2024-08-16 | 50.60 | 51.35 | 52.00 | +7.23 | +16.67% | 118 | 147 | 44.34% |
| NVDA240920P01110000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 73.50 | 73.85 | 74.40 | +7.05 | +10.61% | 37 | 259 | 46.01% |
| NVDA241018P01110000 | 2024-06-06 1:53PM EDT | 2024-10-18 | 84.65 | 83.85 | 85.55 | +8.68 | +11.43% | 1 | 110 | 45.17% |
| NVDA241115P01110000 | 2024-06-05 2:46PM EDT | 2024-11-15 | 87.04 | 93.60 | 94.50 | 0.00 | - | 39 | 163 | 44.16% |
| NVDA241220P01110000 | 2024-06-06 2:10PM EDT | 2024-12-20 | 109.65 | 107.95 | 108.80 | +4.55 | +4.33% | 15 | 142 | 44.47% |
| NVDA250117P01110000 | 2024-06-06 11:43AM EDT | 2025-01-17 | 112.40 | 114.25 | 115.20 | +5.82 | +5.46% | 6 | 156 | 43.47% |
| NVDA250221P01110000 | 2024-06-05 1:18PM EDT | 2025-02-21 | 119.80 | 124.85 | 126.15 | 0.00 | - | 2 | 271 | 43.38% |
| NVDA250620P01110000 | 2024-06-06 9:45AM EDT | 2025-06-20 | 149.00 | 152.95 | 154.45 | +0.36 | +0.24% | 5 | 414 | 42.22% |
| NVDA251219P01110000 | 2024-06-05 2:59PM EDT | 2025-12-19 | 175.70 | 188.50 | 189.80 | -7.13 | -3.90% | 2 | 125 | 41.17% |
| NVDA260116P01110000 | 2024-06-05 3:12PM EDT | 2026-01-16 | 185.45 | 191.70 | 193.70 | 0.00 | - | 3 | 42 | 40.88% |
| NVDA260618P01110000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 247.55 | 215.75 | 217.80 | 0.00 | - | 1 | 10 | 40.28% |
| NVDA261218P01110000 | 2024-06-05 3:02PM EDT | 2026-12-18 | 232.00 | 238.65 | 241.90 | 0.00 | - | 4 | 37 | 39.55% |
© 2024 Yahoo. All rights reserved.