NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:420.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00420000 | 2024-06-04 1:06PM EDT | 2024-06-21 | 729.00 | 775.60 | 777.75 | 0.00 | - | 1 | 855 | 245.29% |
| NVDA240719C00420000 | 2024-05-30 11:46AM EDT | 2024-07-19 | 721.15 | 776.65 | 780.00 | 0.00 | - | 4 | 54 | 159.70% |
| NVDA240816C00420000 | 2024-06-06 10:49AM EDT | 2024-08-16 | 807.45 | 779.40 | 782.70 | +74.54 | +10.17% | 1 | 36 | 136.31% |
| NVDA240920C00420000 | 2024-06-04 12:36PM EDT | 2024-09-20 | 735.99 | 781.40 | 786.00 | 0.00 | - | 11 | 250 | 119.15% |
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 2024-10-18 | 639.81 | 783.20 | 788.60 | 0.00 | - | 1 | 2 | 110.82% |
| NVDA241115C00420000 | 2024-06-03 1:03PM EDT | 2024-11-15 | 724.53 | 786.00 | 791.75 | 0.00 | - | 1 | 8 | 106.09% |
| NVDA241220C00420000 | 2024-05-30 1:00PM EDT | 2024-12-20 | 732.76 | 788.30 | 793.35 | 0.00 | - | 1 | 324 | 99.12% |
| NVDA250117C00420000 | 2024-05-30 2:03PM EDT | 2025-01-17 | 737.46 | 791.15 | 796.00 | 0.00 | - | 1 | 617 | 96.33% |
| NVDA250221C00420000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 805.48 | 793.50 | 799.60 | +352.13 | +77.67% | 1 | 3 | 92.98% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 737.65 | 745.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 2025-06-20 | 757.00 | 800.80 | 808.00 | 0.00 | - | 4 | 66 | 83.73% |
| NVDA251219C00420000 | 2024-06-04 11:56AM EDT | 2025-12-19 | 770.77 | 814.95 | 822.90 | 0.00 | - | 1 | 561 | 77.74% |
| NVDA260116C00420000 | 2024-06-05 10:21AM EDT | 2026-01-16 | 821.50 | 817.40 | 825.20 | 0.00 | - | 10 | 455 | 77.20% |
| NVDA260618C00420000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 765.34 | 828.35 | 836.30 | 0.00 | - | 2 | 108 | 74.06% |
| NVDA261218C00420000 | 2024-06-03 2:42PM EDT | 2026-12-18 | 791.58 | 840.90 | 848.50 | 0.00 | - | 3 | 84 | 71.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 381.25% |
| NVDA240614P00420000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 199.61% |
| NVDA240621P00420000 | 2024-06-06 10:26AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 1,487 | 153.91% |
| NVDA240719P00420000 | 2024-05-22 11:38AM EDT | 2024-07-19 | 0.18 | 0.06 | 0.24 | 0.00 | - | 1 | 534 | 104.69% |
| NVDA240816P00420000 | 2024-06-05 1:45PM EDT | 2024-08-16 | 0.11 | 0.19 | 0.27 | -0.12 | -52.17% | 1 | 204 | 85.25% |
| NVDA240920P00420000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 0.47 | 0.39 | 0.77 | 0.00 | - | 2 | 1,586 | 77.15% |
| NVDA241018P00420000 | 2024-06-05 9:56AM EDT | 2024-10-18 | 0.60 | 0.56 | 0.88 | 0.00 | - | 1 | 414 | 70.43% |
| NVDA241115P00420000 | 2024-05-30 2:37PM EDT | 2024-11-15 | 1.03 | 0.88 | 1.07 | 0.00 | - | 8 | 244 | 66.53% |
| NVDA241220P00420000 | 2024-06-06 12:51PM EDT | 2024-12-20 | 1.49 | 1.35 | 1.54 | +0.14 | +10.37% | 84 | 533 | 63.55% |
| NVDA250117P00420000 | 2024-06-06 11:26AM EDT | 2025-01-17 | 1.65 | 1.61 | 1.92 | -0.17 | -9.34% | 1 | 2,611 | 61.16% |
| NVDA250221P00420000 | 2024-06-04 3:27PM EDT | 2025-02-21 | 2.35 | 1.57 | 2.55 | 0.00 | - | 1 | 15 | 58.18% |
| NVDA250321P00420000 | 2024-06-04 3:58PM EDT | 2025-03-21 | 2.63 | 1.95 | 3.20 | 0.00 | - | 3 | 33 | 57.16% |
| NVDA250620P00420000 | 2024-06-05 3:42PM EDT | 2025-06-20 | 4.10 | 3.80 | 4.70 | 0.00 | - | 2 | 231 | 54.05% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 2025-09-19 | 6.20 | 5.70 | 6.85 | 0.00 | - | 1 | 7 | 52.05% |
| NVDA251219P00420000 | 2024-05-28 3:09PM EDT | 2025-12-19 | 8.75 | 8.30 | 9.10 | 0.00 | - | 11 | 282 | 50.78% |
| NVDA260116P00420000 | 2024-06-06 12:51PM EDT | 2026-01-16 | 9.75 | 8.75 | 10.00 | +0.35 | +3.72% | 4 | 1,048 | 50.33% |
| NVDA260618P00420000 | 2024-06-04 3:46PM EDT | 2026-06-18 | 13.85 | 13.45 | 14.05 | 0.00 | - | 3 | 38 | 49.00% |
| NVDA261218P00420000 | 2024-06-06 10:22AM EDT | 2026-12-18 | 18.75 | 18.00 | 19.30 | +1.20 | +6.84% | 1 | 57 | 47.40% |
© 2024 Yahoo. All rights reserved.