NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00280000 | 2024-06-03 3:29PM EDT | 2024-06-21 | 867.00 | 929.30 | 933.20 | 0.00 | - | 4 | 807 | 312.89% |
| NVDA240719C00280000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 805.00 | 927.50 | 937.35 | 0.00 | - | 1 | 20 | 202.34% |
| NVDA240816C00280000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 764.88 | 932.25 | 936.10 | 0.00 | - | 2 | 3 | 171.41% |
| NVDA240920C00280000 | 2024-06-06 9:59AM EDT | 2024-09-20 | 917.00 | 933.50 | 938.35 | +150.62 | +19.65% | 1 | 22 | 149.07% |
| NVDA241018C00280000 | 2024-06-03 2:20PM EDT | 2024-10-18 | 862.60 | 934.35 | 940.90 | 0.00 | - | 1 | 1 | 138.97% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 788.55 | 798.75 | 0.00 | - | - | 2 | 0.00% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-06-05 3:34PM EDT | 2025-01-17 | 952.22 | 936.30 | 947.10 | 0.00 | - | 21 | 2,281 | 117.04% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-28 10:40AM EDT | 2025-06-20 | 855.00 | 944.90 | 954.20 | 0.00 | - | 3 | 181 | 101.66% |
| NVDA251219C00280000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 951.09 | 950.60 | 964.70 | -12.56 | -1.30% | 39 | 537 | 91.64% |
| NVDA260116C00280000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 794.23 | 954.75 | 962.75 | 0.00 | - | 1 | 40 | 90.43% |
| NVDA260618C00280000 | 2024-05-28 1:22PM EDT | 2026-06-18 | 892.03 | 960.50 | 968.60 | 0.00 | - | 1 | 55 | 85.06% |
| NVDA261218C00280000 | 2024-06-06 3:22PM EDT | 2026-12-18 | 964.05 | 967.35 | 975.35 | +59.78 | +6.61% | 3 | 25 | 80.63% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00280000 | 2024-06-03 11:00AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 750.00% |
| NVDA240614P00280000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 190 | 275.00% |
| NVDA240621P00280000 | 2024-05-31 1:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 578 | 207.81% |
| NVDA240628P00280000 | 2024-06-06 2:37PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 3 | 179.69% |
| NVDA240719P00280000 | 2024-06-05 3:59PM EDT | 2024-07-19 | 0.03 | 0.04 | 0.06 | 0.00 | - | 23 | 538 | 133.59% |
| NVDA240816P00280000 | 2024-06-06 2:03PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.19 | +0.04 | +80.00% | 1 | 62 | 109.57% |
| NVDA240920P00280000 | 2024-06-06 1:05PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.38 | -0.01 | -7.14% | 3 | 1,216 | 95.70% |
| NVDA241018P00280000 | 2024-05-23 2:28PM EDT | 2024-10-18 | 0.16 | 0.01 | 0.58 | 0.00 | - | 3 | 4 | 88.62% |
| NVDA241115P00280000 | 2024-05-24 12:19PM EDT | 2024-11-15 | 0.25 | 0.26 | 0.71 | 0.00 | - | 2 | 35 | 84.91% |
| NVDA241220P00280000 | 2024-06-06 10:13AM EDT | 2024-12-20 | 0.49 | 0.11 | 0.91 | -0.03 | -5.77% | 1 | 365 | 77.42% |
| NVDA250117P00280000 | 2024-06-05 12:31PM EDT | 2025-01-17 | 0.55 | 0.52 | 0.69 | 0.00 | - | 1 | 1,103 | 73.85% |
| NVDA250221P00280000 | 2024-06-03 3:46PM EDT | 2025-02-21 | 0.50 | 0.09 | 1.37 | 0.00 | - | 1 | 179 | 70.19% |
| NVDA250620P00280000 | 2024-05-30 11:25AM EDT | 2025-06-20 | 1.42 | 0.75 | 1.65 | 0.00 | - | 1 | 103 | 61.80% |
| NVDA251219P00280000 | 2024-06-06 10:18AM EDT | 2025-12-19 | 2.92 | 2.35 | 3.20 | -0.37 | -11.25% | 1 | 2,237 | 57.11% |
| NVDA260116P00280000 | 2024-05-28 10:34AM EDT | 2026-01-16 | 2.90 | 2.67 | 3.65 | 0.00 | - | 1 | 265 | 56.87% |
| NVDA260618P00280000 | 2024-05-31 3:54PM EDT | 2026-06-18 | 5.00 | 3.35 | 5.00 | 0.00 | - | 2 | 123 | 53.00% |
| NVDA261218P00280000 | 2024-06-06 3:59PM EDT | 2026-12-18 | 6.52 | 5.65 | 6.85 | +0.05 | +0.77% | 2 | 309 | 50.94% |
© 2024 Yahoo. All rights reserved.