NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:400.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00400000 | 2024-06-05 10:00AM EDT | 2024-06-07 | 791.55 | 787.65 | 790.10 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240614C00400000 | 2024-06-04 2:35PM EDT | 2024-06-14 | 759.99 | 787.10 | 789.65 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240621C00400000 | 2024-06-06 11:11AM EDT | 2024-06-21 | 812.06 | 786.45 | 791.25 | -1.02 | -0.13% | 10 | 2,041 | 0.00% |
| NVDA240628C00400000 | 2024-05-30 3:40PM EDT | 2024-06-28 | 717.27 | 788.40 | 791.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00400000 | 2024-06-06 10:36AM EDT | 2024-07-19 | 824.53 | 791.35 | 792.45 | +75.38 | +10.06% | 2 | 65 | 0.00% |
| NVDA240816C00400000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 691.75 | 792.50 | 795.20 | 0.00 | - | 1 | 35 | 94.14% |
| NVDA240920C00400000 | 2024-06-05 2:24PM EDT | 2024-09-20 | 820.38 | 794.45 | 799.05 | 0.00 | - | 101 | 985 | 94.07% |
| NVDA241018C00400000 | 2024-06-05 11:25AM EDT | 2024-10-18 | 804.30 | 796.10 | 801.80 | 0.00 | - | 1 | 19 | 94.22% |
| NVDA241115C00400000 | 2024-05-23 12:53PM EDT | 2024-11-15 | 665.21 | 798.45 | 802.60 | 0.00 | - | 2 | 27 | 90.73% |
| NVDA241220C00400000 | 2024-06-05 12:28PM EDT | 2024-12-20 | 814.89 | 801.10 | 806.25 | 0.00 | - | 2 | 709 | 89.58% |
| NVDA250117C00400000 | 2024-06-06 10:17AM EDT | 2025-01-17 | 815.78 | 802.40 | 807.30 | +0.80 | +0.10% | 1 | 2,278 | 86.03% |
| NVDA250221C00400000 | 2024-05-31 11:58AM EDT | 2025-02-21 | 824.13 | 804.95 | 811.85 | +117.24 | +16.59% | 2 | 47 | 85.54% |
| NVDA250321C00400000 | 2024-06-06 11:48AM EDT | 2025-03-21 | 830.00 | 804.55 | 813.15 | +15.00 | +1.84% | 1 | 161 | 81.90% |
| NVDA250620C00400000 | 2024-06-03 3:34PM EDT | 2025-06-20 | 775.00 | 812.90 | 820.90 | 0.00 | - | 2 | 1,481 | 79.85% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 2025-09-19 | 765.13 | 819.45 | 825.85 | 0.00 | - | 1 | 7 | 76.39% |
| NVDA251219C00400000 | 2024-06-06 10:36AM EDT | 2025-12-19 | 860.69 | 825.80 | 832.80 | +0.69 | +0.08% | 4 | 699 | 74.46% |
| NVDA260116C00400000 | 2024-06-05 11:02AM EDT | 2026-01-16 | 842.87 | 828.20 | 835.55 | 0.00 | - | 33 | 872 | 74.30% |
| NVDA260618C00400000 | 2024-05-31 12:04PM EDT | 2026-06-18 | 743.48 | 838.15 | 846.10 | 0.00 | - | 1 | 499 | 71.66% |
| NVDA261218C00400000 | 2024-06-06 10:11AM EDT | 2026-12-18 | 875.35 | 844.45 | 861.30 | -1.65 | -0.19% | 3 | 349 | 68.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00400000 | 2024-06-03 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 150 | 393.75% |
| NVDA240614P00400000 | 2024-06-06 12:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,065 | 187.50% |
| NVDA240621P00400000 | 2024-06-06 12:03PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 9 | 6,558 | 160.94% |
| NVDA240628P00400000 | 2024-06-06 11:55AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.08 | -0.08 | -50.00% | 1 | 3 | 135.16% |
| NVDA240719P00400000 | 2024-06-06 12:03PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 4 | 3,436 | 101.17% |
| NVDA240816P00400000 | 2024-06-05 1:27PM EDT | 2024-08-16 | 0.16 | 0.17 | 0.24 | 0.00 | - | 37 | 584 | 88.09% |
| NVDA240920P00400000 | 2024-06-06 12:13PM EDT | 2024-09-20 | 0.44 | 0.48 | 0.51 | -0.01 | -2.22% | 14 | 4,266 | 79.20% |
| NVDA241018P00400000 | 2024-06-05 3:45PM EDT | 2024-10-18 | 0.56 | 0.60 | 0.77 | 0.00 | - | 1 | 120 | 73.17% |
| NVDA241115P00400000 | 2024-06-06 12:30PM EDT | 2024-11-15 | 0.81 | 0.80 | 0.96 | +0.03 | +3.85% | 31 | 632 | 68.63% |
| NVDA241220P00400000 | 2024-06-06 12:14PM EDT | 2024-12-20 | 1.23 | 1.21 | 1.33 | +0.07 | +6.03% | 160 | 1,071 | 65.25% |
| NVDA250117P00400000 | 2024-06-06 11:12AM EDT | 2025-01-17 | 1.51 | 1.53 | 1.57 | +0.06 | +4.14% | 6 | 8,058 | 62.73% |
| NVDA250221P00400000 | 2024-06-06 10:39AM EDT | 2025-02-21 | 1.79 | 1.76 | 2.12 | -0.10 | -5.29% | 3 | 75 | 60.24% |
| NVDA250321P00400000 | 2024-06-06 11:13AM EDT | 2025-03-21 | 2.10 | 1.99 | 2.25 | -0.06 | -2.78% | 5 | 331 | 57.98% |
| NVDA250620P00400000 | 2024-06-06 10:41AM EDT | 2025-06-20 | 3.45 | 3.55 | 3.85 | -0.15 | -4.17% | 2 | 2,283 | 55.13% |
| NVDA250919P00400000 | 2024-06-06 11:01AM EDT | 2025-09-19 | 5.19 | 5.20 | 5.90 | -0.26 | -4.77% | 3 | 24 | 53.11% |
| NVDA251219P00400000 | 2024-06-06 11:19AM EDT | 2025-12-19 | 7.48 | 7.50 | 8.05 | +0.11 | +1.49% | 5 | 2,094 | 51.81% |
| NVDA260116P00400000 | 2024-06-06 12:16PM EDT | 2026-01-16 | 8.30 | 8.25 | 8.60 | +0.20 | +2.47% | 17 | 1,643 | 51.38% |
| NVDA260618P00400000 | 2024-06-05 3:12PM EDT | 2026-06-18 | 11.85 | 12.00 | 12.45 | 0.00 | - | 9 | 172 | 49.73% |
| NVDA261218P00400000 | 2024-06-06 11:52AM EDT | 2026-12-18 | 16.00 | 16.10 | 17.00 | +0.20 | +1.27% | 4 | 678 | 47.89% |
© 2024 Yahoo. All rights reserved.