NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:530.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00530000 | 2024-06-05 2:46PM EDT | 2024-06-07 | 686.83 | 668.95 | 671.05 | 0.00 | - | 2 | 2 | 545.90% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 667.60 | 671.40 | 0.00 | - | - | 10 | 248.97% |
| NVDA240621C00530000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 686.90 | 668.85 | 673.65 | +80.50 | +13.28% | 1 | 1,075 | 205.88% |
| NVDA240628C00530000 | 2024-05-31 2:02PM EDT | 2024-06-28 | 553.00 | 670.40 | 672.85 | 0.00 | - | 1 | 2 | 174.50% |
| NVDA240719C00530000 | 2024-06-05 2:46PM EDT | 2024-07-19 | 691.03 | 672.50 | 675.25 | 0.00 | - | 1 | 140 | 136.49% |
| NVDA240816C00530000 | 2024-06-05 3:12PM EDT | 2024-08-16 | 699.50 | 674.95 | 678.60 | 0.00 | - | 1 | 86 | 115.03% |
| NVDA240920C00530000 | 2024-06-05 9:59AM EDT | 2024-09-20 | 674.67 | 677.75 | 682.30 | 0.00 | - | 1 | 566 | 100.78% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 2024-10-18 | 576.20 | 681.05 | 686.45 | 0.00 | - | 1 | 29 | 95.44% |
| NVDA241115C00530000 | 2024-06-03 2:53PM EDT | 2024-11-15 | 623.10 | 683.45 | 689.10 | 0.00 | - | 3 | 74 | 90.06% |
| NVDA241220C00530000 | 2024-06-05 10:10AM EDT | 2024-12-20 | 683.65 | 687.95 | 692.75 | 0.00 | - | 1 | 300 | 86.07% |
| NVDA250117C00530000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 675.87 | 690.45 | 695.50 | 0.00 | - | 10 | 453 | 83.03% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 2025-02-21 | 558.28 | 694.65 | 699.85 | 0.00 | - | 3 | 13 | 80.80% |
| NVDA250620C00530000 | 2024-06-04 2:43PM EDT | 2025-06-20 | 670.82 | 707.15 | 713.60 | 0.00 | - | 10 | 118 | 75.10% |
| NVDA251219C00530000 | 2024-06-06 9:57AM EDT | 2025-12-19 | 730.79 | 726.85 | 733.35 | +236.46 | +47.83% | 7 | 385 | 70.67% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 485.68 | 730.05 | 737.55 | 0.00 | - | 1 | 110 | 70.51% |
| NVDA260618C00530000 | 2024-05-31 9:54AM EDT | 2026-06-18 | 674.21 | 745.40 | 753.30 | 0.00 | - | 1 | 141 | 68.42% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 2026-12-18 | 692.05 | 763.70 | 771.45 | 0.00 | - | 1 | 114 | 66.93% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00530000 | 2024-06-05 2:18PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 826 | 300.00% |
| NVDA240614P00530000 | 2024-06-06 9:55AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.08 | 0.00 | - | 109 | 320 | 164.84% |
| NVDA240621P00530000 | 2024-06-05 10:43AM EDT | 2024-06-21 | 0.05 | 0.06 | 0.14 | 0.00 | - | 2 | 1,021 | 132.03% |
| NVDA240628P00530000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.11 | 0.01 | 0.18 | 0.00 | - | 1 | 26 | 109.57% |
| NVDA240719P00530000 | 2024-06-06 11:54AM EDT | 2024-07-19 | 0.25 | 0.21 | 0.35 | -0.14 | -35.90% | 8 | 337 | 87.89% |
| NVDA240816P00530000 | 2024-06-05 12:50PM EDT | 2024-08-16 | 0.50 | 0.52 | 0.72 | 0.00 | - | 1 | 339 | 75.02% |
| NVDA240920P00530000 | 2024-06-05 2:14PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.38 | 0.00 | - | 1 | 709 | 66.87% |
| NVDA241018P00530000 | 2024-06-05 10:02AM EDT | 2024-10-18 | 1.25 | 1.22 | 1.86 | 0.00 | - | 1 | 404 | 61.60% |
| NVDA241115P00530000 | 2024-05-29 2:37PM EDT | 2024-11-15 | 2.13 | 1.90 | 2.26 | 0.00 | - | 1 | 47 | 58.55% |
| NVDA241220P00530000 | 2024-06-06 1:49PM EDT | 2024-12-20 | 3.14 | 3.00 | 3.30 | +0.50 | +18.94% | 10 | 168 | 56.68% |
| NVDA250117P00530000 | 2024-06-03 2:55PM EDT | 2025-01-17 | 4.30 | 3.70 | 4.35 | 0.00 | - | 7 | 413 | 55.28% |
| NVDA250221P00530000 | 2024-06-06 12:35PM EDT | 2025-02-21 | 5.15 | 4.60 | 5.15 | +0.45 | +9.57% | 1 | 80 | 53.21% |
| NVDA250620P00530000 | 2024-06-05 3:24PM EDT | 2025-06-20 | 8.85 | 9.00 | 9.55 | 0.00 | - | 3 | 525 | 50.01% |
| NVDA251219P00530000 | 2024-05-29 2:02PM EDT | 2025-12-19 | 18.90 | 17.50 | 18.40 | 0.00 | - | 1 | 204 | 48.23% |
| NVDA260116P00530000 | 2024-06-05 2:05PM EDT | 2026-01-16 | 18.95 | 19.15 | 19.80 | 0.00 | - | 4 | 154 | 47.97% |
| NVDA260618P00530000 | 2024-06-05 10:59AM EDT | 2026-06-18 | 26.68 | 26.40 | 27.40 | 0.00 | - | 3 | 118 | 46.74% |
| NVDA261218P00530000 | 2024-06-06 12:41PM EDT | 2026-12-18 | 35.45 | 34.45 | 35.85 | +1.33 | +3.90% | 2 | 78 | 45.40% |
© 2024 Yahoo. All rights reserved.