NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01300000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.65 | 0.60 | 0.67 | -1.48 | -69.48% | 74,660 | 12,051 | 52.73% |
| NVDA240614C01300000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 13.55 | 13.25 | 13.90 | -2.37 | -14.89% | 19,535 | 5,101 | 57.23% |
| NVDA240621C01300000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 20.72 | 20.45 | 21.00 | -2.71 | -11.57% | 7,449 | 6,461 | 51.82% |
| NVDA240628C01300000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 28.20 | 27.95 | 28.85 | -2.50 | -8.14% | 3,613 | 1,110 | 50.59% |
| NVDA240705C01300000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 33.25 | 32.65 | 34.15 | -2.60 | -7.25% | 747 | 900 | 48.94% |
| NVDA240712C01300000 | 2024-06-06 3:59PM EDT | 2024-07-12 | 39.70 | 38.80 | 40.10 | -3.00 | -7.03% | 1,150 | 265 | 48.29% |
| NVDA240719C01300000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 45.58 | 45.40 | 46.00 | -3.52 | -7.17% | 5,573 | 4,327 | 48.05% |
| NVDA240816C01300000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 68.43 | 68.20 | 69.00 | -4.52 | -6.20% | 1,926 | 2,607 | 48.72% |
| NVDA240920C01300000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 100.00 | 99.05 | 100.25 | -5.00 | -4.76% | 746 | 2,473 | 51.86% |
| NVDA241018C01300000 | 2024-06-06 3:57PM EDT | 2024-10-18 | 115.00 | 113.35 | 115.20 | -4.47 | -3.74% | 234 | 756 | 51.18% |
| NVDA241115C01300000 | 2024-06-06 3:38PM EDT | 2024-11-15 | 128.40 | 129.70 | 131.35 | -7.70 | -5.66% | 310 | 1,458 | 51.62% |
| NVDA241220C01300000 | 2024-06-06 3:43PM EDT | 2024-12-20 | 151.50 | 149.55 | 151.75 | -5.19 | -3.31% | 353 | 1,223 | 52.49% |
| NVDA250117C01300000 | 2024-06-06 3:57PM EDT | 2025-01-17 | 161.88 | 160.40 | 162.45 | -5.24 | -3.14% | 848 | 1,616 | 51.97% |
| NVDA250221C01300000 | 2024-06-06 12:20PM EDT | 2025-02-21 | 173.65 | 177.40 | 180.50 | -9.03 | -4.94% | 32 | 444 | 52.66% |
| NVDA250321C01300000 | 2024-06-06 3:53PM EDT | 2025-03-21 | 192.25 | 189.20 | 192.50 | -4.39 | -2.23% | 65 | 799 | 52.82% |
| NVDA250620C01300000 | 2024-06-06 3:56PM EDT | 2025-06-20 | 227.05 | 225.20 | 227.80 | -6.50 | -2.78% | 117 | 961 | 53.34% |
| NVDA250919C01300000 | 2024-06-06 12:20PM EDT | 2025-09-19 | 253.15 | 255.75 | 260.25 | -12.00 | -4.53% | 43 | 280 | 53.74% |
| NVDA251219C01300000 | 2024-06-06 3:37PM EDT | 2025-12-19 | 284.00 | 285.45 | 288.75 | -8.47 | -2.90% | 50 | 144 | 54.16% |
| NVDA260116C01300000 | 2024-06-06 3:51PM EDT | 2026-01-16 | 293.58 | 293.30 | 295.80 | -7.12 | -2.37% | 70 | 911 | 54.10% |
| NVDA260618C01300000 | 2024-06-06 1:10PM EDT | 2026-06-18 | 327.10 | 335.80 | 339.50 | -14.88 | -4.35% | 31 | 152 | 54.70% |
| NVDA261218C01300000 | 2024-06-06 2:41PM EDT | 2026-12-18 | 376.30 | 378.15 | 384.10 | -9.60 | -2.49% | 545 | 3,338 | 54.96% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01300000 | 2024-06-06 3:53PM EDT | 2024-06-07 | 89.93 | 88.20 | 91.40 | +11.55 | +14.74% | 193 | 99 | 61.29% |
| NVDA240614P01300000 | 2024-06-06 3:34PM EDT | 2024-06-14 | 103.92 | 99.65 | 102.85 | +12.92 | +14.20% | 246 | 151 | 53.02% |
| NVDA240621P01300000 | 2024-06-06 3:50PM EDT | 2024-06-21 | 110.45 | 106.60 | 109.00 | +13.95 | +14.46% | 160 | 185 | 49.73% |
| NVDA240628P01300000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 114.83 | 112.45 | 115.30 | +9.53 | +9.05% | 23 | 12 | 47.65% |
| NVDA240705P01300000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 117.80 | 116.00 | 119.55 | +9.80 | +9.07% | 9 | 17 | 45.23% |
| NVDA240712P01300000 | 2024-06-06 3:20PM EDT | 2024-07-12 | 129.00 | 120.50 | 124.55 | +14.35 | +12.52% | 7 | 107 | 44.35% |
| NVDA240719P01300000 | 2024-06-06 1:09PM EDT | 2024-07-19 | 139.28 | 125.95 | 128.70 | +19.28 | +16.07% | 76 | 468 | 43.37% |
| NVDA240816P01300000 | 2024-06-06 10:28AM EDT | 2024-08-16 | 145.02 | 143.05 | 146.30 | +7.52 | +5.47% | 24 | 155 | 42.61% |
| NVDA240920P01300000 | 2024-06-06 10:35AM EDT | 2024-09-20 | 166.05 | 167.45 | 170.05 | +1.15 | +0.70% | 31 | 231 | 44.29% |
| NVDA241018P01300000 | 2024-06-06 2:43PM EDT | 2024-10-18 | 183.19 | 177.80 | 180.70 | +10.19 | +5.89% | 35 | 43 | 43.11% |
| NVDA241115P01300000 | 2024-06-06 3:36PM EDT | 2024-11-15 | 194.15 | 188.95 | 192.00 | +4.46 | +2.35% | 9 | 46 | 42.76% |
| NVDA241220P01300000 | 2024-06-06 3:59PM EDT | 2024-12-20 | 204.35 | 203.40 | 206.05 | +6.85 | +3.47% | 842 | 120 | 42.77% |
| NVDA250117P01300000 | 2024-06-06 2:50PM EDT | 2025-01-17 | 212.20 | 209.45 | 212.15 | +5.50 | +2.66% | 174 | 208 | 41.64% |
| NVDA250221P01300000 | 2024-06-06 9:40AM EDT | 2025-02-21 | 217.71 | 220.55 | 223.55 | +3.06 | +1.43% | 2 | 24 | 41.55% |
| NVDA250321P01300000 | 2024-06-06 9:48AM EDT | 2025-03-21 | 222.04 | 228.55 | 231.30 | -10.69 | -4.59% | 10 | 162 | 41.29% |
| NVDA250620P01300000 | 2024-06-05 3:25PM EDT | 2025-06-20 | 245.70 | 250.90 | 253.30 | 0.00 | - | 19 | 57 | 40.48% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 2025-09-19 | 272.24 | 269.95 | 273.55 | +6.99 | +2.64% | 2 | 18 | 40.06% |
| NVDA251219P01300000 | 2024-06-06 3:26PM EDT | 2025-12-19 | 294.00 | 286.80 | 290.20 | -11.10 | -3.64% | 4 | 13 | 39.47% |
| NVDA260116P01300000 | 2024-06-06 12:12PM EDT | 2026-01-16 | 294.97 | 290.60 | 293.95 | +5.48 | +1.89% | 15 | 66 | 39.14% |
| NVDA260618P01300000 | 2024-06-04 1:04PM EDT | 2026-06-18 | 336.64 | 314.70 | 318.70 | 0.00 | - | 3 | 42 | 38.50% |
| NVDA261218P01300000 | 2024-06-06 3:28PM EDT | 2026-12-18 | 345.20 | 336.60 | 344.60 | +9.20 | +2.74% | 21 | 90 | 37.91% |
© 2024 Yahoo. All rights reserved.