NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01470000 | 2024-06-06 3:58PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.11 | -0.07 | -36.84% | 842 | 1,077 | 138.28% |
| NVDA240614C01470000 | 2024-06-06 3:56PM EDT | 2024-06-14 | 2.35 | 2.25 | 2.44 | +0.61 | +35.06% | 102 | 135 | 74.83% |
| NVDA240621C01470000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 4.20 | 3.90 | 4.15 | +0.65 | +18.31% | 394 | 457 | 60.86% |
| NVDA240719C01470000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 15.11 | 14.55 | 14.90 | -0.52 | -3.33% | 79 | 132 | 50.09% |
| NVDA240816C01470000 | 2024-06-06 12:33PM EDT | 2024-08-16 | 24.90 | 28.75 | 29.25 | -5.70 | -18.63% | 88 | 183 | 49.28% |
| NVDA240920C01470000 | 2024-06-06 3:58PM EDT | 2024-09-20 | 53.60 | 52.55 | 53.30 | -0.93 | -1.71% | 67 | 265 | 51.70% |
| NVDA241115C01470000 | 2024-06-06 3:31PM EDT | 2024-11-15 | 77.05 | 78.60 | 80.30 | +1.24 | +1.64% | 10 | 57 | 51.06% |
| NVDA241220C01470000 | 2024-06-06 3:34PM EDT | 2024-12-20 | 95.35 | 97.00 | 98.65 | -6.15 | -6.06% | 14 | 137 | 51.84% |
| NVDA250221C01470000 | 2024-06-05 2:04PM EDT | 2025-02-21 | 124.40 | 123.35 | 125.15 | 0.00 | - | 3 | 8 | 51.85% |
| NVDA250321C01470000 | 2024-06-05 3:30PM EDT | 2025-03-21 | 137.80 | 134.60 | 138.95 | 0.00 | - | 2 | 77 | 52.25% |
| NVDA250620C01470000 | 2024-05-23 11:58AM EDT | 2025-06-20 | 96.20 | 169.60 | 171.60 | 0.00 | - | 1 | 11 | 52.49% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01470000 | 2024-06-06 2:02PM EDT | 2024-06-07 | 272.22 | 251.80 | 265.35 | +22.62 | +9.06% | 6 | 0 | 250.83% |
| NVDA240621P01470000 | 2024-06-06 1:59PM EDT | 2024-06-21 | 274.60 | 260.00 | 263.35 | +15.15 | +5.84% | 1 | 1 | 51.37% |
| NVDA240719P01470000 | 2024-06-05 3:02PM EDT | 2024-07-19 | 259.90 | 266.20 | 269.25 | 0.00 | - | 3 | 5 | 43.85% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 254.72% |
| NVDA240920P01470000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 418.80 | 290.25 | 294.80 | 0.00 | - | 2 | 1 | 43.18% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 156.79% |
| NVDA241220P01470000 | 2024-05-20 10:00AM EDT | 2024-12-20 | 527.55 | 318.75 | 324.55 | 0.00 | - | 2 | 3 | 41.69% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 98.64% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 97.82% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 584.63 | 358.40 | 368.45 | 0.00 | - | 4 | 1 | 39.66% |
© 2024 Yahoo. All rights reserved.