NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00495000 | 2024-06-05 2:36PM EDT | 2024-06-21 | 721.48 | 714.90 | 718.80 | 0.00 | - | 14 | 617 | 199.95% |
| NVDA240719C00495000 | 2024-06-04 3:08PM EDT | 2024-07-19 | 665.73 | 717.20 | 721.75 | 0.00 | - | 2 | 44 | 138.57% |
| NVDA240920C00495000 | 2024-05-30 10:23AM EDT | 2024-09-20 | 663.09 | 723.10 | 727.90 | 0.00 | - | 1 | 26 | 104.81% |
| NVDA250117C00495000 | 2024-06-03 2:32PM EDT | 2025-01-17 | 664.48 | 733.65 | 739.80 | 0.00 | - | 2 | 615 | 85.79% |
| NVDA250620C00495000 | 2024-06-04 10:50AM EDT | 2025-06-20 | 691.04 | 747.85 | 756.05 | 0.00 | - | 1 | 327 | 77.09% |
| NVDA251219C00495000 | 2024-05-31 10:27AM EDT | 2025-12-19 | 658.85 | 766.05 | 773.70 | 0.00 | - | 20 | 331 | 72.38% |
| NVDA260116C00495000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 722.10 | 768.95 | 776.55 | 0.00 | - | 10 | 98 | 71.96% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00495000 | 2024-06-04 3:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.12 | 0.00 | - | 183 | 893 | 137.89% |
| NVDA240719P00495000 | 2024-06-04 9:51AM EDT | 2024-07-19 | 0.15 | 0.09 | 0.35 | 0.00 | - | 1 | 347 | 93.46% |
| NVDA240816P00495000 | 2024-06-06 11:40AM EDT | 2024-08-16 | 0.48 | 0.37 | 0.55 | -0.07 | -12.73% | 12 | 22 | 78.96% |
| NVDA240920P00495000 | 2024-06-04 3:18PM EDT | 2024-09-20 | 0.86 | 0.76 | 1.16 | 0.00 | - | 2 | 345 | 70.65% |
| NVDA250117P00495000 | 2024-06-06 12:06PM EDT | 2025-01-17 | 2.90 | 2.75 | 3.20 | 0.00 | - | 3 | 523 | 57.09% |
| NVDA250620P00495000 | 2024-05-23 10:04AM EDT | 2025-06-20 | 9.56 | 6.95 | 7.60 | 0.00 | - | 2 | 120 | 51.57% |
| NVDA251219P00495000 | 2024-06-06 3:39PM EDT | 2025-12-19 | 14.50 | 13.65 | 14.80 | +0.31 | +2.18% | 12 | 231 | 49.42% |
| NVDA260116P00495000 | 2024-06-06 9:35AM EDT | 2026-01-16 | 14.78 | 15.15 | 15.75 | -0.47 | -3.08% | 3 | 231 | 48.96% |
© 2024 Yahoo. All rights reserved.