NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:450.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00450000 | 2024-06-05 10:34AM EDT | 2024-06-07 | 749.40 | 746.75 | 749.45 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240614C00450000 | 2024-06-05 10:33AM EDT | 2024-06-14 | 749.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240621C00450000 | 2024-06-05 11:03AM EDT | 2024-06-21 | 750.53 | 748.10 | 752.80 | 0.00 | - | 8 | 980 | 223.27% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 2024-06-28 | 595.80 | 749.75 | 751.00 | 0.00 | - | - | 1 | 149.41% |
| NVDA240719C00450000 | 2024-06-05 3:34PM EDT | 2024-07-19 | 758.68 | 751.00 | 754.60 | -12.90 | -1.67% | 3 | 1,021 | 134.60% |
| NVDA240816C00450000 | 2024-06-06 10:51AM EDT | 2024-08-16 | 767.70 | 754.25 | 757.45 | +0.80 | +0.10% | 2 | 134 | 121.36% |
| NVDA240920C00450000 | 2024-06-05 2:43PM EDT | 2024-09-20 | 775.93 | 757.25 | 760.50 | 0.00 | - | 3 | 667 | 108.58% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 659.60 | 758.45 | 764.40 | 0.00 | - | 1 | 11 | 102.24% |
| NVDA241115C00450000 | 2024-05-23 11:40AM EDT | 2024-11-15 | 613.66 | 762.55 | 766.10 | 0.00 | - | 1 | 17 | 98.11% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 2024-12-20 | 621.15 | 763.55 | 769.30 | 0.00 | - | 6 | 300 | 92.05% |
| NVDA250117C00450000 | 2024-06-05 11:03AM EDT | 2025-01-17 | 783.27 | 767.60 | 773.80 | +15.40 | +2.01% | 15 | 1,174 | 91.44% |
| NVDA250221C00450000 | 2024-06-03 12:03PM EDT | 2025-02-21 | 711.85 | 769.35 | 774.30 | 0.00 | - | 1 | 35 | 86.29% |
| NVDA250321C00450000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 713.16 | 766.85 | 776.25 | 0.00 | - | 1 | 3 | 81.73% |
| NVDA250620C00450000 | 2024-06-06 9:44AM EDT | 2025-06-20 | 829.12 | 779.30 | 787.25 | +48.54 | +6.22% | 20 | 935 | 80.70% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 2025-09-19 | 542.09 | 784.15 | 795.95 | 0.00 | - | 1 | 1 | 76.83% |
| NVDA251219C00450000 | 2024-06-06 1:18PM EDT | 2025-12-19 | 793.00 | 789.35 | 798.05 | -20.25 | -2.49% | 150 | 1,022 | 72.37% |
| NVDA260116C00450000 | 2024-06-06 12:33PM EDT | 2026-01-16 | 791.00 | 795.65 | 802.90 | -8.00 | -1.00% | 1 | 1,025 | 73.58% |
| NVDA260618C00450000 | 2024-05-30 2:32PM EDT | 2026-06-18 | 755.35 | 806.90 | 814.95 | 0.00 | - | 1 | 100 | 70.78% |
| NVDA261218C00450000 | 2024-06-05 3:19PM EDT | 2026-12-18 | 847.63 | 821.55 | 829.70 | 0.00 | - | 1 | 70 | 68.98% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00450000 | 2024-06-03 1:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 356.25% |
| NVDA240614P00450000 | 2024-06-05 12:09PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 614 | 190.63% |
| NVDA240621P00450000 | 2024-06-06 11:00AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 6 | 5,502 | 146.09% |
| NVDA240628P00450000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 128.13% |
| NVDA240719P00450000 | 2024-06-06 11:24AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 25 | 498 | 96.88% |
| NVDA240816P00450000 | 2024-06-05 1:19PM EDT | 2024-08-16 | 0.31 | 0.28 | 0.40 | 0.00 | - | 4 | 431 | 83.55% |
| NVDA240920P00450000 | 2024-06-06 1:09PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.75 | +0.07 | +11.29% | 12 | 2,525 | 74.34% |
| NVDA241018P00450000 | 2024-06-05 11:34AM EDT | 2024-10-18 | 0.85 | 0.76 | 1.07 | 0.00 | - | 2 | 116 | 68.32% |
| NVDA241115P00450000 | 2024-06-05 3:49PM EDT | 2024-11-15 | 1.20 | 0.87 | 1.22 | +0.14 | +13.21% | 1 | 1,868 | 63.23% |
| NVDA241220P00450000 | 2024-06-05 2:31PM EDT | 2024-12-20 | 2.05 | 1.77 | 1.94 | +0.41 | +25.00% | 1 | 1,482 | 62.00% |
| NVDA250117P00450000 | 2024-06-06 10:59AM EDT | 2025-01-17 | 2.20 | 2.09 | 2.38 | +0.18 | +8.91% | 4 | 2,706 | 59.63% |
| NVDA250221P00450000 | 2024-06-06 12:21PM EDT | 2025-02-21 | 2.73 | 2.47 | 2.89 | -0.41 | -13.06% | 6 | 111 | 57.04% |
| NVDA250321P00450000 | 2024-06-06 12:53PM EDT | 2025-03-21 | 3.25 | 2.96 | 3.35 | +0.10 | +3.17% | 6 | 129 | 55.62% |
| NVDA250620P00450000 | 2024-06-06 1:02PM EDT | 2025-06-20 | 5.50 | 5.20 | 5.50 | +0.55 | +11.11% | 16 | 903 | 53.06% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 2025-09-19 | 9.70 | 7.45 | 8.35 | 0.00 | - | 1 | 19 | 51.32% |
| NVDA251219P00450000 | 2024-06-06 11:44AM EDT | 2025-12-19 | 11.00 | 10.50 | 11.15 | +0.43 | +4.07% | 50 | 1,050 | 50.15% |
| NVDA260116P00450000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 11.25 | 10.95 | 12.65 | -0.20 | -1.75% | 1 | 1,516 | 50.66% |
| NVDA260618P00450000 | 2024-06-05 9:44AM EDT | 2026-06-18 | 17.00 | 16.45 | 17.10 | 0.00 | - | 1 | 383 | 48.46% |
| NVDA261218P00450000 | 2024-06-06 11:54AM EDT | 2026-12-18 | 22.00 | 21.45 | 23.10 | 0.00 | - | 2 | 1,614 | 46.89% |
© 2024 Yahoo. All rights reserved.