NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00340000 | 2024-06-06 9:49AM EDT | 2024-06-07 | 876.70 | 868.65 | 872.50 | +67.23 | +8.31% | 1 | 2 | 962.89% |
| NVDA240621C00340000 | 2024-06-03 11:42AM EDT | 2024-06-21 | 799.82 | 869.45 | 873.25 | 0.00 | - | 1 | 354 | 275.34% |
| NVDA240628C00340000 | 2024-06-04 1:27PM EDT | 2024-06-28 | 810.74 | 867.10 | 875.95 | 0.00 | - | 2 | 2 | 231.01% |
| NVDA240719C00340000 | 2024-06-06 2:08PM EDT | 2024-07-19 | 856.30 | 867.90 | 875.80 | +79.59 | +10.25% | 3 | 27 | 169.63% |
| NVDA240816C00340000 | 2024-05-31 12:05PM EDT | 2024-08-16 | 753.13 | 872.65 | 877.35 | 0.00 | - | 4 | 10 | 154.13% |
| NVDA240920C00340000 | 2024-06-05 1:58PM EDT | 2024-09-20 | 881.00 | 874.70 | 879.55 | 0.00 | - | 2 | 79 | 134.52% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 875.75 | 882.30 | 0.00 | - | 2 | 3 | 125.31% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 877.45 | 884.45 | 0.00 | - | 2 | 31 | 118.62% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 2024-12-20 | 809.00 | 878.85 | 888.40 | 0.00 | - | 4 | 261 | 112.84% |
| NVDA250117C00340000 | 2024-06-05 10:54AM EDT | 2025-01-17 | 870.98 | 880.90 | 888.00 | 0.00 | - | 1 | 598 | 107.01% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 895.35 | 906.25 | 0.00 | - | 2 | 6 | 121.03% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 721.45 | 889.50 | 897.75 | 0.00 | - | 1 | 201 | 93.10% |
| NVDA251219C00340000 | 2024-06-06 12:44PM EDT | 2025-12-19 | 882.50 | 899.90 | 908.00 | +35.30 | +4.17% | 10 | 164 | 84.78% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 2026-01-16 | 814.25 | 901.55 | 909.55 | 0.00 | - | 5 | 24 | 83.91% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 2026-06-18 | 742.00 | 909.20 | 916.85 | 0.00 | - | 1 | 10 | 79.40% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 2026-12-18 | 844.94 | 918.30 | 925.95 | 0.00 | - | 6 | 42 | 75.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 681.25% |
| NVDA240614P00340000 | 2024-05-23 10:37AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 240.63% |
| NVDA240621P00340000 | 2024-06-03 2:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 122 | 3,852 | 193.75% |
| NVDA240628P00340000 | 2024-05-30 3:15PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 176.17% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.18 | 0.00 | - | 9 | 146 | 122.07% |
| NVDA240816P00340000 | 2024-06-06 12:48PM EDT | 2024-08-16 | 0.21 | 0.06 | 0.23 | +0.12 | +133.33% | 5 | 51 | 99.02% |
| NVDA240920P00340000 | 2024-06-06 10:41AM EDT | 2024-09-20 | 0.41 | 0.07 | 0.51 | +0.11 | +36.67% | 1 | 1,102 | 86.62% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.29 | 0.20 | 0.72 | 0.00 | - | 2 | 7 | 80.84% |
| NVDA241115P00340000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 0.62 | 0.40 | 0.91 | 0.00 | - | 1 | 50 | 76.49% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 2024-12-20 | 0.77 | 0.50 | 1.11 | 0.00 | - | 2 | 642 | 71.07% |
| NVDA250117P00340000 | 2024-06-05 1:10PM EDT | 2025-01-17 | 0.87 | 0.63 | 1.37 | 0.00 | - | 11 | 1,995 | 68.29% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 2025-02-21 | 1.20 | 0.63 | 1.78 | 0.00 | - | 135 | 190 | 65.04% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 64.17% |
| NVDA250620P00340000 | 2024-06-06 10:02AM EDT | 2025-06-20 | 2.30 | 1.88 | 2.43 | -0.25 | -9.80% | 2 | 185 | 58.33% |
| NVDA251219P00340000 | 2024-05-28 2:33PM EDT | 2025-12-19 | 4.62 | 4.00 | 5.25 | 0.00 | - | 1 | 1,347 | 54.07% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 5.50 | 4.25 | 5.50 | 0.00 | - | 1 | 88 | 53.25% |
| NVDA260618P00340000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 8.00 | 7.30 | 7.95 | -0.30 | -3.61% | 1 | 28 | 51.50% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 2026-12-18 | 10.21 | 9.80 | 10.90 | -0.09 | -0.87% | 2 | 193 | 49.59% |
© 2024 Yahoo. All rights reserved.