NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00440000 | 2024-06-06 1:14PM EDT | 2024-06-07 | 754.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614C00440000 | 2024-06-06 1:14PM EDT | 2024-06-14 | 755.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621C00440000 | 2024-06-03 3:36PM EDT | 2024-06-21 | 706.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240719C00440000 | 2024-06-04 11:31AM EDT | 2024-07-19 | 707.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00440000 | 2024-05-29 3:46PM EDT | 2024-08-16 | 715.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00440000 | 2024-06-06 1:24PM EDT | 2024-09-20 | 771.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241115C00440000 | 2024-06-03 10:09AM EDT | 2024-11-15 | 707.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 2024-12-20 | 695.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00440000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 713.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 530.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 790.00 | 798.10 | 0.00 | - | 1 | 8 | 87.12% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 2025-06-20 | 542.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00440000 | 2024-06-06 12:09PM EDT | 2025-12-19 | 812.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00440000 | 2024-05-22 12:08PM EDT | 2026-01-16 | 563.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00440000 | 2024-05-28 2:41PM EDT | 2026-06-18 | 751.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00440000 | 2024-06-06 2:40PM EDT | 2026-12-18 | 833.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00440000 | 2024-05-30 9:35AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00440000 | 2024-06-05 12:08PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00440000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240719P00440000 | 2024-06-06 2:44PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240816P00440000 | 2024-05-30 10:01AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00440000 | 2024-06-06 11:15AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241018P00440000 | 2024-06-03 9:47AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00440000 | 2024-05-24 12:15PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00440000 | 2024-06-06 11:41AM EDT | 2024-12-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00440000 | 2024-05-29 2:10PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00440000 | 2024-06-05 1:01PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250620P00440000 | 2024-06-03 10:34AM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 2025-09-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00440000 | 2024-06-06 10:21AM EDT | 2025-12-19 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00440000 | 2024-06-05 9:47AM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA260618P00440000 | 2024-06-05 2:19PM EDT | 2026-06-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA261218P00440000 | 2024-06-05 2:19PM EDT | 2026-12-18 | 20.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.