NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01190000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 28.09 | 27.50 | 28.80 | -13.01 | -31.65% | 18,488 | 3,649 | 47.89% |
| NVDA240614C01190000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 53.30 | 52.05 | 53.50 | -8.03 | -13.09% | 2,093 | 1,761 | 55.93% |
| NVDA240621C01190000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 62.40 | 61.30 | 62.45 | -6.99 | -10.07% | 1,774 | 2,222 | 51.17% |
| NVDA240628C01190000 | 2024-06-06 3:54PM EDT | 2024-06-28 | 71.27 | 70.10 | 72.50 | -6.28 | -8.10% | 236 | 311 | 50.62% |
| NVDA240705C01190000 | 2024-06-06 3:54PM EDT | 2024-07-05 | 80.00 | 75.50 | 77.55 | +0.74 | +0.93% | 459 | 141 | 48.92% |
| NVDA240712C01190000 | 2024-06-06 3:40PM EDT | 2024-07-12 | 84.28 | 82.85 | 84.90 | -6.22 | -6.87% | 57 | 98 | 48.91% |
| NVDA240719C01190000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 91.00 | 90.10 | 91.65 | -6.50 | -6.67% | 304 | 948 | 48.95% |
| NVDA240816C01190000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 110.77 | 114.30 | 116.15 | -7.68 | -6.48% | 167 | 320 | 49.89% |
| NVDA240920C01190000 | 2024-06-06 3:25PM EDT | 2024-09-20 | 138.50 | 145.55 | 148.00 | -12.50 | -8.28% | 78 | 358 | 52.86% |
| NVDA241018C01190000 | 2024-06-06 3:54PM EDT | 2024-10-18 | 163.45 | 159.85 | 162.75 | -2.05 | -1.24% | 94 | 269 | 52.11% |
| NVDA241115C01190000 | 2024-06-06 2:31PM EDT | 2024-11-15 | 169.80 | 176.40 | 178.70 | -9.30 | -5.19% | 24 | 99 | 52.58% |
| NVDA241220C01190000 | 2024-06-06 2:21PM EDT | 2024-12-20 | 188.40 | 196.00 | 198.50 | -14.34 | -7.07% | 38 | 152 | 53.40% |
| NVDA250117C01190000 | 2024-06-06 3:47PM EDT | 2025-01-17 | 204.68 | 206.85 | 209.25 | -8.32 | -3.91% | 161 | 270 | 52.91% |
| NVDA250221C01190000 | 2024-06-06 2:38PM EDT | 2025-02-21 | 218.15 | 223.20 | 227.00 | -11.95 | -5.19% | 4 | 46 | 53.55% |
| NVDA250620C01190000 | 2024-06-06 2:14PM EDT | 2025-06-20 | 263.00 | 267.85 | 275.25 | -11.83 | -4.30% | 9 | 487 | 54.20% |
| NVDA251219C01190000 | 2024-06-06 12:24PM EDT | 2025-12-19 | 324.10 | 328.95 | 332.70 | -1.95 | -0.60% | 2 | 87 | 55.03% |
| NVDA260116C01190000 | 2024-06-06 1:09PM EDT | 2026-01-16 | 328.90 | 336.50 | 341.85 | +0.95 | +0.29% | 6 | 29 | 55.17% |
| NVDA260618C01190000 | 2024-06-05 12:28PM EDT | 2026-06-18 | 384.25 | 377.45 | 381.65 | +15.13 | +4.10% | 1 | 10 | 55.50% |
| NVDA261218C01190000 | 2024-06-06 2:27PM EDT | 2026-12-18 | 411.51 | 417.95 | 424.45 | -14.04 | -3.30% | 11 | 84 | 55.68% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01190000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 7.55 | 7.05 | 7.65 | +0.95 | +14.39% | 32,725 | 4,566 | 44.18% |
| NVDA240614P01190000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 30.80 | 30.10 | 31.05 | +5.30 | +20.78% | 3,473 | 1,102 | 52.92% |
| NVDA240621P01190000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 38.70 | 38.05 | 39.10 | +5.95 | +18.17% | 1,163 | 715 | 48.35% |
| NVDA240628P01190000 | 2024-06-06 3:53PM EDT | 2024-06-28 | 47.42 | 45.65 | 46.75 | +7.47 | +18.70% | 240 | 177 | 46.78% |
| NVDA240705P01190000 | 2024-06-06 3:28PM EDT | 2024-07-05 | 55.95 | 50.00 | 51.50 | +11.45 | +25.73% | 107 | 109 | 44.46% |
| NVDA240712P01190000 | 2024-06-06 3:59PM EDT | 2024-07-12 | 57.05 | 55.70 | 57.35 | +7.52 | +15.18% | 60 | 31 | 43.91% |
| NVDA240719P01190000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 62.10 | 61.85 | 62.55 | +7.00 | +12.70% | 618 | 279 | 43.42% |
| NVDA240816P01190000 | 2024-06-06 2:10PM EDT | 2024-08-16 | 88.95 | 80.45 | 81.65 | +13.10 | +17.27% | 138 | 145 | 43.01% |
| NVDA240920P01190000 | 2024-06-06 3:43PM EDT | 2024-09-20 | 109.95 | 105.60 | 106.75 | +8.40 | +8.27% | 109 | 147 | 45.05% |
| NVDA241018P01190000 | 2024-06-06 3:54PM EDT | 2024-10-18 | 116.37 | 115.40 | 117.55 | +1.92 | +1.68% | 19 | 109 | 43.86% |
| NVDA241115P01190000 | 2024-06-05 2:26PM EDT | 2024-11-15 | 124.35 | 127.15 | 128.90 | 0.00 | - | 4 | 34 | 43.51% |
| NVDA241220P01190000 | 2024-06-06 12:45PM EDT | 2024-12-20 | 150.50 | 141.20 | 143.15 | +11.53 | +8.30% | 6 | 60 | 43.57% |
| NVDA250117P01190000 | 2024-06-06 2:08PM EDT | 2025-01-17 | 155.55 | 147.55 | 149.55 | +9.55 | +6.54% | 28 | 163 | 42.51% |
| NVDA250221P01190000 | 2024-06-05 9:56AM EDT | 2025-02-21 | 164.75 | 159.00 | 161.70 | 0.00 | - | 1 | 19 | 42.61% |
| NVDA250620P01190000 | 2024-06-06 12:38PM EDT | 2025-06-20 | 196.95 | 189.20 | 191.15 | +4.65 | +2.42% | 3 | 46 | 41.47% |
| NVDA251219P01190000 | 2024-06-05 12:24PM EDT | 2025-12-19 | 227.38 | 225.25 | 227.90 | 0.00 | - | 1 | 9 | 40.46% |
| NVDA260116P01190000 | 2024-06-05 2:55PM EDT | 2026-01-16 | 223.49 | 229.30 | 231.70 | -3.16 | -1.39% | 28 | 84 | 40.14% |
| NVDA260618P01190000 | 2024-06-05 2:03PM EDT | 2026-06-18 | 250.45 | 253.10 | 256.10 | 0.00 | - | 12 | 37 | 39.48% |
| NVDA261218P01190000 | 2024-06-05 12:40PM EDT | 2026-12-18 | 280.00 | 274.15 | 282.10 | +0.88 | +0.32% | 5 | 5 | 38.93% |
© 2024 Yahoo. All rights reserved.