NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:1360.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01360000 | 2024-06-06 3:08PM EDT | 2024-06-07 | 0.59 | 0.61 | 0.65 | -0.04 | -6.35% | 4,404 | 1,785 | 85.25% |
| NVDA240614C01360000 | 2024-06-06 3:06PM EDT | 2024-06-14 | 6.11 | 6.15 | 6.35 | -0.69 | -10.15% | 800 | 408 | 64.29% |
| NVDA240621C01360000 | 2024-06-06 3:03PM EDT | 2024-06-21 | 10.75 | 10.45 | 10.75 | -1.09 | -9.21% | 697 | 751 | 56.35% |
| NVDA240628C01360000 | 2024-06-06 2:59PM EDT | 2024-06-28 | 15.60 | 15.65 | 16.15 | -2.40 | -13.33% | 153 | 294 | 53.94% |
| NVDA240705C01360000 | 2024-06-06 12:41PM EDT | 2024-07-05 | 17.80 | 19.25 | 19.90 | -3.95 | -18.16% | 20 | 32 | 51.05% |
| NVDA240712C01360000 | 2024-06-06 10:36AM EDT | 2024-07-12 | 28.00 | 24.25 | 25.00 | +8.60 | +44.33% | 2 | 6 | 50.40% |
| NVDA240719C01360000 | 2024-06-06 3:07PM EDT | 2024-07-19 | 29.01 | 29.10 | 29.50 | -4.19 | -12.62% | 286 | 2,697 | 49.93% |
| NVDA240816C01360000 | 2024-06-06 2:47PM EDT | 2024-08-16 | 49.50 | 48.85 | 49.35 | -5.05 | -9.26% | 381 | 506 | 49.95% |
| NVDA240920C01360000 | 2024-06-06 2:47PM EDT | 2024-09-20 | 78.05 | 77.60 | 78.30 | -3.85 | -4.70% | 69 | 703 | 52.88% |
| NVDA241018C01360000 | 2024-06-06 2:53PM EDT | 2024-10-18 | 91.22 | 91.00 | 91.85 | -7.13 | -7.25% | 31 | 82 | 51.90% |
| NVDA241115C01360000 | 2024-06-06 1:01PM EDT | 2024-11-15 | 101.61 | 106.35 | 107.55 | -10.99 | -9.76% | 29 | 324 | 52.22% |
| NVDA241220C01360000 | 2024-06-06 2:55PM EDT | 2024-12-20 | 124.95 | 125.45 | 126.65 | -6.00 | -4.58% | 45 | 199 | 52.88% |
| NVDA250117C01360000 | 2024-06-06 2:39PM EDT | 2025-01-17 | 134.30 | 136.30 | 137.40 | -9.67 | -6.72% | 75 | 483 | 52.40% |
| NVDA250221C01360000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 159.25 | 152.90 | 154.40 | 0.00 | - | 1 | 14 | 52.93% |
| NVDA250321C01360000 | 2024-06-06 12:40PM EDT | 2025-03-21 | 158.29 | 164.95 | 167.15 | -3.14 | -1.95% | 22 | 142 | 53.22% |
| NVDA250620C01360000 | 2024-06-05 1:14PM EDT | 2025-06-20 | 205.03 | 200.25 | 202.20 | +2.53 | +1.25% | 1 | 188 | 53.64% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 2025-09-19 | 238.83 | 230.90 | 234.65 | 0.00 | - | 2 | 11 | 54.01% |
| NVDA251219C01360000 | 2024-06-06 11:15AM EDT | 2025-12-19 | 264.88 | 261.35 | 263.80 | +71.38 | +36.89% | 1 | 179 | 54.51% |
| NVDA260116C01360000 | 2024-06-06 2:06PM EDT | 2026-01-16 | 264.47 | 268.85 | 271.35 | +27.55 | +11.63% | 3 | 117 | 54.46% |
| NVDA260618C01360000 | 2024-06-05 3:01PM EDT | 2026-06-18 | 309.20 | 311.95 | 314.85 | -10.82 | -3.38% | 1 | 18 | 55.01% |
| NVDA261218C01360000 | 2024-06-06 9:40AM EDT | 2026-12-18 | 355.71 | 354.50 | 360.00 | +4.79 | +1.36% | 12 | 50 | 55.24% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01360000 | 2024-06-06 12:46PM EDT | 2024-06-07 | 168.65 | 154.95 | 156.95 | -63.00 | -27.20% | 5 | 0 | 0.00% |
| NVDA240614P01360000 | 2024-06-05 10:34AM EDT | 2024-06-14 | 162.35 | 159.90 | 161.90 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA240621P01360000 | 2024-06-06 11:56AM EDT | 2024-06-21 | 162.65 | 163.05 | 164.80 | -3.20 | -1.93% | 1 | 0 | 33.76% |
| NVDA240628P01360000 | 2024-06-05 2:29PM EDT | 2024-06-28 | 155.85 | 167.30 | 169.65 | 0.00 | - | 5 | 8 | 39.95% |
| NVDA240705P01360000 | 2024-05-28 3:52PM EDT | 2024-07-05 | 232.56 | 168.85 | 173.00 | 0.00 | - | 4 | 2 | 39.69% |
| NVDA240719P01360000 | 2024-06-06 3:01PM EDT | 2024-07-19 | 178.00 | 178.05 | 179.90 | -129.16 | -42.05% | 2 | 5 | 39.40% |
| NVDA240816P01360000 | 2024-06-06 1:00PM EDT | 2024-08-16 | 206.05 | 191.20 | 193.15 | +28.23 | +15.88% | 24 | 39 | 39.10% |
| NVDA240920P01360000 | 2024-06-05 3:26PM EDT | 2024-09-20 | 202.15 | 212.55 | 214.95 | 0.00 | - | 11 | 15 | 41.87% |
| NVDA241018P01360000 | 2024-06-04 10:02AM EDT | 2024-10-18 | 253.30 | 220.75 | 224.85 | 0.00 | - | 2 | 4 | 41.00% |
| NVDA241115P01360000 | 2024-06-05 3:55PM EDT | 2024-11-15 | 219.87 | 231.60 | 234.95 | 0.00 | - | 1 | 4 | 40.70% |
| NVDA241220P01360000 | 2024-06-05 2:24PM EDT | 2024-12-20 | 239.23 | 244.50 | 248.25 | 0.00 | - | 10 | 39 | 40.89% |
| NVDA250117P01360000 | 2024-06-06 9:34AM EDT | 2025-01-17 | 251.80 | 250.75 | 253.90 | +5.56 | +2.26% | 4 | 54 | 39.84% |
| NVDA250221P01360000 | 2024-05-24 11:17AM EDT | 2025-02-21 | 353.40 | 262.40 | 265.05 | 0.00 | - | 2 | 2 | 39.91% |
| NVDA250321P01360000 | 2024-06-06 9:56AM EDT | 2025-03-21 | 271.61 | 269.70 | 273.35 | -36.34 | -11.80% | 2 | 7 | 39.92% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 82.94% |
| NVDA251219P01360000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 343.60 | 327.50 | 331.15 | 0.00 | - | 8 | 16 | 38.46% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA260618P01360000 | 2024-06-05 3:06PM EDT | 2026-06-18 | 348.90 | 354.00 | 359.95 | 0.00 | - | 5 | 126 | 37.68% |
| NVDA261218P01360000 | 2024-06-04 10:46AM EDT | 2026-12-18 | 396.70 | 375.95 | 383.70 | 0.00 | - | 1 | 41 | 36.89% |
© 2024 Yahoo. All rights reserved.