NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 600.24 | 898.65 | 902.55 | 0.00 | - | - | 1 | 732.03% |
| NVDA240621C00310000 | 2024-06-05 1:28PM EDT | 2024-06-21 | 898.27 | 899.35 | 903.25 | 0.00 | - | 10 | 789 | 283.89% |
| NVDA240719C00310000 | 2024-06-05 1:28PM EDT | 2024-07-19 | 899.92 | 900.65 | 905.20 | 0.00 | - | 10 | 44 | 191.85% |
| NVDA240816C00310000 | 2024-06-05 3:30PM EDT | 2024-08-16 | 911.50 | 902.20 | 906.95 | 0.00 | - | 1 | 4 | 161.21% |
| NVDA240920C00310000 | 2024-06-04 2:21PM EDT | 2024-09-20 | 854.00 | 904.10 | 908.95 | 0.00 | - | 1 | 173 | 140.84% |
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 2024-10-18 | 741.07 | 905.05 | 911.60 | 0.00 | - | 5 | 13 | 131.36% |
| NVDA241115C00310000 | 2024-06-05 11:30AM EDT | 2024-11-15 | 897.33 | 906.60 | 913.55 | 0.00 | - | 5 | 27 | 124.26% |
| NVDA241220C00310000 | 2024-05-28 1:54PM EDT | 2024-12-20 | 838.45 | 907.70 | 917.35 | 0.00 | - | 1 | 108 | 118.11% |
| NVDA250117C00310000 | 2024-05-29 3:14PM EDT | 2025-01-17 | 853.78 | 907.80 | 918.05 | 0.00 | - | 1 | 917 | 111.32% |
| NVDA250221C00310000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 923.00 | 907.70 | 921.80 | 0.00 | - | 4 | 11 | 106.73% |
| NVDA250620C00310000 | 2024-06-05 12:03PM EDT | 2025-06-20 | 910.11 | 916.90 | 926.20 | 0.00 | - | 1 | 128 | 97.05% |
| NVDA251219C00310000 | 2024-05-29 2:12PM EDT | 2025-12-19 | 866.95 | 926.60 | 934.60 | 0.00 | - | 2 | 539 | 87.85% |
| NVDA260116C00310000 | 2024-06-06 12:25PM EDT | 2026-01-16 | 921.73 | 928.05 | 936.05 | +429.43 | +87.23% | 1 | 0 | 86.91% |
| NVDA260618C00310000 | 2024-05-28 1:02PM EDT | 2026-06-18 | 871.18 | 934.75 | 942.85 | 0.00 | - | 1 | 271 | 82.10% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 2026-12-18 | 878.98 | 942.40 | 950.75 | 0.00 | - | 2 | 89 | 78.07% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00310000 | 2024-06-06 3:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 487.50% |
| NVDA240614P00310000 | 2024-06-06 2:16PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 15 | 257.81% |
| NVDA240621P00310000 | 2024-06-03 11:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 2,685 | 190.63% |
| NVDA240719P00310000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.18 | 0.00 | - | 15 | 214 | 129.10% |
| NVDA240816P00310000 | 2024-05-23 11:05AM EDT | 2024-08-16 | 0.16 | 0.01 | 0.19 | +0.08 | +100.00% | 1 | 134 | 101.95% |
| NVDA240920P00310000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 0.19 | 0.09 | 0.44 | 0.00 | - | 10 | 643 | 91.41% |
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.64 | 0.00 | - | 10 | 11 | 84.23% |
| NVDA241115P00310000 | 2024-05-23 3:02PM EDT | 2024-11-15 | 0.42 | 0.20 | 0.80 | 0.00 | - | 6 | 22 | 79.18% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 2024-12-20 | 0.56 | 0.23 | 0.69 | 0.00 | - | 1 | 322 | 71.19% |
| NVDA250117P00310000 | 2024-06-05 2:41PM EDT | 2025-01-17 | 0.70 | 0.47 | 1.13 | 0.00 | - | 61 | 1,283 | 70.95% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 1.70 | 0.41 | 1.51 | 0.00 | - | 1 | 51 | 67.51% |
| NVDA250620P00310000 | 2024-05-23 2:42PM EDT | 2025-06-20 | 1.70 | 1.08 | 2.05 | 0.00 | - | 2 | 53 | 59.60% |
| NVDA251219P00310000 | 2024-06-06 10:02AM EDT | 2025-12-19 | 3.75 | 3.15 | 4.20 | +0.10 | +2.74% | 1 | 1,077 | 55.62% |
| NVDA260116P00310000 | 2024-06-06 3:14PM EDT | 2026-01-16 | 4.00 | 3.55 | 4.40 | -2.00 | -33.33% | 2 | 80 | 54.98% |
| NVDA260618P00310000 | 2024-06-06 11:34AM EDT | 2026-06-18 | 6.00 | 5.40 | 6.45 | -0.40 | -6.25% | 1 | 80 | 52.50% |
| NVDA261218P00310000 | 2024-06-06 3:42PM EDT | 2026-12-18 | 8.75 | 7.55 | 8.75 | +0.19 | +2.22% | 4 | 85 | 50.65% |
© 2024 Yahoo. All rights reserved.