NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01600000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.03 | -37.50% | 3,167 | 5,120 | 123.44% |
| NVDA240614C01600000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 1.14 | 1.05 | 1.10 | +0.52 | +83.87% | 2,445 | 1,961 | 83.42% |
| NVDA240621C01600000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 1.85 | 1.70 | 1.85 | +0.72 | +63.72% | 683 | 2,506 | 67.52% |
| NVDA240628C01600000 | 2024-06-06 3:55PM EDT | 2024-06-28 | 3.20 | 2.96 | 3.15 | +0.91 | +39.74% | 521 | 653 | 61.76% |
| NVDA240705C01600000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 4.25 | 3.90 | 4.25 | +0.97 | +30.03% | 188 | 451 | 57.07% |
| NVDA240712C01600000 | 2024-06-06 3:59PM EDT | 2024-07-12 | 5.30 | 5.10 | 5.45 | +0.45 | +9.28% | 197 | 129 | 54.11% |
| NVDA240719C01600000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 7.04 | 7.05 | 7.20 | +0.30 | +4.46% | 1,501 | 1,680 | 52.92% |
| NVDA240816C01600000 | 2024-06-06 3:51PM EDT | 2024-08-16 | 15.80 | 15.10 | 15.45 | -0.07 | -0.44% | 176 | 450 | 50.13% |
| NVDA240920C01600000 | 2024-06-06 3:58PM EDT | 2024-09-20 | 32.80 | 32.10 | 32.60 | -1.45 | -4.23% | 402 | 467 | 51.69% |
| NVDA241018C01600000 | 2024-06-06 12:37PM EDT | 2024-10-18 | 41.15 | 41.55 | 42.50 | -3.10 | -7.01% | 47 | 661 | 50.57% |
| NVDA241115C01600000 | 2024-06-06 3:56PM EDT | 2024-11-15 | 54.10 | 53.40 | 54.30 | -0.60 | -1.10% | 11 | 243 | 50.72% |
| NVDA241220C01600000 | 2024-06-06 3:56PM EDT | 2024-12-20 | 70.00 | 69.25 | 70.35 | -0.92 | -1.30% | 200 | 783 | 51.39% |
| NVDA250117C01600000 | 2024-06-06 3:49PM EDT | 2025-01-17 | 78.12 | 78.15 | 79.15 | -3.68 | -4.50% | 57 | 1,015 | 50.77% |
| NVDA250221C01600000 | 2024-06-06 1:36PM EDT | 2025-02-21 | 90.95 | 92.70 | 94.90 | -3.66 | -3.87% | 3 | 347 | 51.38% |
| NVDA250321C01600000 | 2024-06-06 2:01PM EDT | 2025-03-21 | 99.99 | 103.90 | 105.25 | -7.56 | -7.03% | 15 | 128 | 51.54% |
| NVDA250620C01600000 | 2024-06-06 3:43PM EDT | 2025-06-20 | 134.88 | 136.55 | 138.30 | -6.37 | -4.51% | 22 | 257 | 51.97% |
| NVDA250919C01600000 | 2024-06-05 2:37PM EDT | 2025-09-19 | 166.80 | 166.85 | 169.45 | -0.97 | -0.58% | 21 | 9 | 52.42% |
| NVDA251219C01600000 | 2024-06-06 3:27PM EDT | 2025-12-19 | 190.90 | 195.20 | 199.80 | -9.75 | -4.86% | 7 | 112 | 52.93% |
| NVDA260116C01600000 | 2024-06-06 10:39AM EDT | 2026-01-16 | 209.71 | 202.75 | 204.55 | +4.72 | +2.30% | 17 | 421 | 52.66% |
| NVDA260618C01600000 | 2024-06-05 3:26PM EDT | 2026-06-18 | 248.60 | 245.15 | 248.45 | 0.00 | - | 54 | 156 | 53.20% |
| NVDA261218C01600000 | 2024-06-06 3:21PM EDT | 2026-12-18 | 287.00 | 288.95 | 294.55 | -10.66 | -3.58% | 64 | 158 | 53.51% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01600000 | 2024-06-06 9:43AM EDT | 2024-06-07 | 352.20 | 383.20 | 395.45 | -28.30 | -7.44% | 2 | 1 | 234.13% |
| NVDA240614P01600000 | 2024-06-06 11:00AM EDT | 2024-06-14 | 387.05 | 388.50 | 391.10 | +6.95 | +1.83% | 6 | 3 | 83.52% |
| NVDA240621P01600000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 379.10 | 389.30 | 391.80 | -7.85 | -2.03% | 2 | 0 | 56.98% |
| NVDA240628P01600000 | 2024-06-06 10:06AM EDT | 2024-06-28 | 392.05 | 389.15 | 392.40 | -58.21 | -12.93% | 3 | 0 | 59.15% |
| NVDA240705P01600000 | 2024-06-06 10:06AM EDT | 2024-07-05 | 387.10 | 389.05 | 393.50 | -25.03 | -6.07% | 6 | 1 | 55.42% |
| NVDA240719P01600000 | 2024-06-06 3:49PM EDT | 2024-07-19 | 393.90 | 391.30 | 393.80 | -12.56 | -3.09% | 5 | 0 | 46.49% |
| NVDA240816P01600000 | 2024-06-06 2:31PM EDT | 2024-08-16 | 408.68 | 393.05 | 396.60 | +20.88 | +5.38% | 1 | 7 | 40.69% |
| NVDA240920P01600000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 464.30 | 401.55 | 405.65 | 0.00 | - | 4 | 2 | 41.29% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 472.95 | 478.75 | 0.00 | - | 2 | 0 | 68.47% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 412.70 | 418.60 | 0.00 | - | 2 | 0 | 40.19% |
| NVDA241220P01600000 | 2024-06-05 1:15PM EDT | 2024-12-20 | 420.10 | 421.30 | 426.85 | 0.00 | - | 10 | 108 | 39.81% |
| NVDA250117P01600000 | 2024-06-06 10:35AM EDT | 2025-01-17 | 423.25 | 425.70 | 431.80 | -112.75 | -21.04% | 10 | 4 | 39.03% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 112.84% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 658.00 | 438.80 | 445.20 | 0.00 | - | 2 | 0 | 38.51% |
| NVDA250620P01600000 | 2024-06-03 12:01PM EDT | 2025-06-20 | 503.90 | 454.30 | 464.20 | 0.00 | - | 1 | 1 | 38.16% |
| NVDA251219P01600000 | 2024-06-06 9:54AM EDT | 2025-12-19 | 491.00 | 484.35 | 496.20 | +3.98 | +0.82% | 1 | 37 | 37.29% |
| NVDA260116P01600000 | 2024-06-05 1:02PM EDT | 2026-01-16 | 493.00 | 487.35 | 498.75 | 0.00 | - | 2 | 109 | 36.84% |
| NVDA260618P01600000 | 2024-05-31 11:54AM EDT | 2026-06-18 | 582.25 | 506.00 | 523.35 | 0.00 | - | 1 | 11 | 36.59% |
| NVDA261218P01600000 | 2024-06-06 9:42AM EDT | 2026-12-18 | 540.00 | 532.70 | 540.60 | +4.54 | +0.85% | 6 | 95 | 35.10% |
© 2024 Yahoo. All rights reserved.