NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00515000 | 2024-06-06 9:40AM EDT | 2024-06-21 | 738.59 | 694.95 | 698.75 | +52.92 | +7.72% | 1 | 472 | 198.05% |
| NVDA240719C00515000 | 2024-05-30 3:37PM EDT | 2024-07-19 | 606.00 | 697.80 | 701.55 | 0.00 | - | 1 | 75 | 135.56% |
| NVDA240920C00515000 | 2024-05-28 11:07AM EDT | 2024-09-20 | 614.60 | 703.55 | 708.40 | 0.00 | - | 1 | 129 | 102.11% |
| NVDA241220C00515000 | 2024-06-05 11:08AM EDT | 2024-12-20 | 703.12 | 711.90 | 718.35 | 0.00 | - | 3 | 70 | 86.57% |
| NVDA250117C00515000 | 2024-06-05 11:51AM EDT | 2025-01-17 | 755.64 | 714.75 | 721.50 | +48.51 | +6.86% | 2 | 354 | 84.05% |
| NVDA250620C00515000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 735.98 | 730.25 | 737.85 | 0.00 | - | 38 | 272 | 75.58% |
| NVDA251219C00515000 | 2024-06-04 9:56AM EDT | 2025-12-19 | 690.13 | 749.40 | 757.05 | 0.00 | - | 7 | 189 | 71.26% |
| NVDA260116C00515000 | 2024-05-17 1:47PM EDT | 2026-01-16 | 492.50 | 752.50 | 760.15 | 0.00 | - | 2 | 35 | 70.89% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00515000 | 2024-06-06 2:23PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.13 | +0.01 | +20.00% | 1 | 560 | 141.02% |
| NVDA240719P00515000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 0.24 | 0.16 | 0.24 | -0.06 | -20.00% | 66 | 604 | 89.75% |
| NVDA240816P00515000 | 2024-05-29 1:45PM EDT | 2024-08-16 | 0.49 | 0.38 | 0.67 | 0.00 | - | 3 | 13 | 77.32% |
| NVDA240920P00515000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 1.25 | 0.87 | 1.30 | 0.00 | - | 17 | 200 | 69.14% |
| NVDA241220P00515000 | 2024-06-06 2:57PM EDT | 2024-12-20 | 2.70 | 2.75 | 2.95 | -0.35 | -11.48% | 100 | 574 | 58.26% |
| NVDA250117P00515000 | 2024-06-05 2:11PM EDT | 2025-01-17 | 3.30 | 3.00 | 4.00 | 0.00 | - | 25 | 515 | 56.37% |
| NVDA250620P00515000 | 2024-05-22 12:12PM EDT | 2025-06-20 | 15.70 | 8.10 | 8.55 | 0.00 | - | 1 | 143 | 50.93% |
| NVDA251219P00515000 | 2024-06-05 1:19PM EDT | 2025-12-19 | 15.85 | 15.75 | 16.55 | 0.00 | - | 1 | 799 | 48.83% |
| NVDA260116P00515000 | 2024-06-05 3:35PM EDT | 2026-01-16 | 17.20 | 17.05 | 18.00 | 0.00 | - | 23 | 77 | 48.67% |
© 2024 Yahoo. All rights reserved.