NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01240000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 5.41 | 0.00 | 0.00 | -7.59 | -58.38% | 31,635 | 0 | 12.50% |
| NVDA240614C01240000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 29.50 | 0.00 | 0.00 | -5.43 | -15.55% | 4,473 | 0 | 3.13% |
| NVDA240621C01240000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 38.40 | 38.20 | 38.85 | -5.46 | -12.45% | 2,788 | 1,447 | 52.68% |
| NVDA240628C01240000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 47.50 | 47.10 | 48.20 | -4.25 | -8.21% | 862 | 372 | 51.29% |
| NVDA240705C01240000 | 2024-06-06 3:58PM EDT | 2024-07-05 | 53.83 | 0.00 | 0.00 | -3.32 | -5.81% | 817 | 0 | 1.56% |
| NVDA240712C01240000 | 2024-06-06 2:39PM EDT | 2024-07-12 | 55.65 | 0.00 | 0.00 | -6.71 | -10.76% | 93 | 0 | 1.56% |
| NVDA240719C01240000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 67.00 | 66.65 | 67.90 | -5.50 | -7.59% | 551 | 535 | 48.96% |
| NVDA240816C01240000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 91.60 | 90.95 | 92.20 | -5.37 | -5.54% | 228 | 454 | 49.52% |
| NVDA240920C01240000 | 2024-06-06 3:54PM EDT | 2024-09-20 | 125.00 | 122.70 | 123.85 | -3.34 | -2.60% | 231 | 282 | 52.48% |
| NVDA241018C01240000 | 2024-06-06 3:44PM EDT | 2024-10-18 | 133.52 | 137.60 | 139.00 | -10.04 | -6.99% | 382 | 822 | 51.83% |
| NVDA241115C01240000 | 2024-06-06 2:53PM EDT | 2024-11-15 | 150.65 | 153.25 | 155.85 | -10.40 | -6.46% | 30 | 89 | 52.21% |
| NVDA241220C01240000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 166.75 | 173.55 | 175.95 | -12.91 | -7.19% | 46 | 1,067 | 53.08% |
| NVDA250117C01240000 | 2024-06-06 3:49PM EDT | 2025-01-17 | 184.55 | 184.40 | 186.75 | -5.95 | -3.12% | 97 | 628 | 52.55% |
| NVDA250221C01240000 | 2024-06-06 10:41AM EDT | 2025-02-21 | 206.51 | 201.05 | 204.80 | +14.51 | +7.56% | 7 | 26 | 53.20% |
| NVDA250321C01240000 | 2024-06-06 2:50PM EDT | 2025-03-21 | 211.33 | 213.35 | 216.70 | -2.17 | -1.02% | 72 | 68 | 53.41% |
| NVDA250620C01240000 | 2024-06-06 3:49PM EDT | 2025-06-20 | 248.85 | 248.80 | 251.70 | -7.65 | -2.98% | 31 | 90 | 53.87% |
| NVDA250919C01240000 | 2024-06-06 3:39PM EDT | 2025-09-19 | 277.00 | 278.40 | 283.95 | -6.89 | -2.43% | 42 | 31 | 54.20% |
| NVDA251219C01240000 | 2024-06-06 3:58PM EDT | 2025-12-19 | 310.76 | 308.40 | 311.90 | -4.07 | -1.29% | 13 | 31 | 54.65% |
| NVDA260116C01240000 | 2024-06-06 3:49PM EDT | 2026-01-16 | 317.00 | 316.00 | 319.50 | -3.35 | -1.05% | 4 | 24 | 54.64% |
| NVDA260618C01240000 | 2024-06-06 11:44AM EDT | 2026-06-18 | 355.99 | 357.75 | 361.95 | -1.46 | -0.41% | 1 | 34 | 55.15% |
| NVDA261218C01240000 | 2024-06-06 3:56PM EDT | 2026-12-18 | 402.71 | 399.10 | 406.20 | -3.30 | -0.81% | 29 | 65 | 55.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01240000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 34.98 | 0.00 | 0.00 | +6.48 | +22.74% | 6,518 | 0 | 0.00% |
| NVDA240614P01240000 | 2024-06-06 3:55PM EDT | 2024-06-14 | 57.95 | 0.00 | 0.00 | +8.74 | +17.76% | 1,093 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 65.20 | 64.80 | 66.05 | +7.70 | +13.39% | 408 | 295 | 50.10% |
| NVDA240628P01240000 | 2024-06-06 12:44PM EDT | 2024-06-28 | 86.00 | 72.25 | 73.80 | +19.00 | +28.36% | 62 | 48 | 48.00% |
| NVDA240705P01240000 | 2024-06-06 9:48AM EDT | 2024-07-05 | 67.55 | 0.00 | 0.00 | -3.50 | -4.93% | 40 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-06-06 2:29PM EDT | 2024-07-19 | 97.00 | 87.60 | 89.55 | +16.35 | +20.27% | 70 | 25 | 43.91% |
| NVDA240816P01240000 | 2024-06-06 9:46AM EDT | 2024-08-16 | 98.00 | 106.85 | 108.15 | -41.49 | -29.74% | 26 | 18 | 42.93% |
| NVDA240920P01240000 | 2024-06-06 12:03PM EDT | 2024-09-20 | 136.30 | 132.35 | 134.05 | +11.22 | +8.97% | 46 | 91 | 45.09% |
| NVDA241018P01240000 | 2024-06-06 12:10PM EDT | 2024-10-18 | 143.44 | 142.55 | 144.10 | +8.69 | +6.45% | 20 | 30 | 43.54% |
| NVDA241115P01240000 | 2024-06-06 1:34PM EDT | 2024-11-15 | 159.21 | 153.50 | 155.55 | +10.76 | +7.25% | 1 | 25 | 43.17% |
| NVDA241220P01240000 | 2024-06-06 3:28PM EDT | 2024-12-20 | 174.08 | 167.85 | 170.00 | +3.23 | +1.89% | 12 | 180 | 43.23% |
| NVDA250117P01240000 | 2024-06-06 2:27PM EDT | 2025-01-17 | 181.75 | 174.25 | 176.35 | +1.30 | +0.72% | 627 | 360 | 42.14% |
| NVDA250321P01240000 | 2024-06-03 2:33PM EDT | 2025-03-21 | 225.18 | 193.60 | 196.40 | 0.00 | - | 1 | 14 | 41.95% |
| NVDA250620P01240000 | 2024-06-06 2:00PM EDT | 2025-06-20 | 217.70 | 216.15 | 218.50 | +4.20 | +1.97% | 8 | 28 | 41.11% |
| NVDA250919P01240000 | 2024-06-06 9:37AM EDT | 2025-09-19 | 223.42 | 235.15 | 238.90 | -36.18 | -13.94% | 1 | 51 | 40.69% |
| NVDA251219P01240000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 268.20 | 251.75 | 255.55 | 0.00 | - | 10 | 162 | 40.08% |
| NVDA260116P01240000 | 2024-06-06 9:47AM EDT | 2026-01-16 | 250.15 | 256.50 | 259.05 | -60.15 | -19.38% | 29 | 129 | 39.70% |
| NVDA260618P01240000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 324.60 | 280.50 | 283.65 | 0.00 | - | 2 | 80 | 39.04% |
| NVDA261218P01240000 | 2024-06-05 2:34PM EDT | 2026-12-18 | 293.10 | 301.85 | 309.80 | -5.15 | -1.73% | 1 | 30 | 38.48% |
© 2024 Yahoo. All rights reserved.