NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00555000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 626.95 | 655.10 | 658.95 | 0.00 | - | 5 | 579 | 178.61% |
| NVDA240719C00555000 | 2024-05-28 11:36AM EDT | 2024-07-19 | 572.15 | 657.75 | 662.30 | 0.00 | - | 1 | 122 | 125.00% |
| NVDA240816C00555000 | 2024-06-05 2:53PM EDT | 2024-08-16 | 670.00 | 660.75 | 665.20 | 0.00 | - | 3 | 4 | 106.79% |
| NVDA240920C00555000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 658.72 | 664.60 | 669.30 | +141.72 | +27.41% | 1 | 96 | 95.56% |
| NVDA241220C00555000 | 2024-05-23 10:21AM EDT | 2024-12-20 | 507.02 | 673.90 | 680.45 | 0.00 | - | 2 | 106 | 81.89% |
| NVDA250117C00555000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 402.05 | 692.15 | 696.55 | 0.00 | - | 1 | 294 | 90.88% |
| NVDA250620C00555000 | 2024-06-04 1:51PM EDT | 2025-06-20 | 639.15 | 694.75 | 702.80 | 0.00 | - | 1 | 180 | 72.59% |
| NVDA251219C00555000 | 2024-05-29 11:47AM EDT | 2025-12-19 | 650.33 | 716.85 | 724.45 | 0.00 | - | 1 | 57 | 69.10% |
| NVDA260116C00555000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 463.05 | 720.25 | 727.85 | 0.00 | - | 2 | 92 | 68.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00555000 | 2024-06-05 2:42PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.11 | 0.00 | - | 336 | 1,190 | 121.88% |
| NVDA240719P00555000 | 2024-06-06 9:49AM EDT | 2024-07-19 | 0.35 | 0.18 | 0.47 | +0.11 | +45.83% | 2 | 209 | 85.50% |
| NVDA240920P00555000 | 2024-06-04 9:50AM EDT | 2024-09-20 | 1.24 | 1.16 | 1.62 | 0.00 | - | 1 | 773 | 65.36% |
| NVDA241220P00555000 | 2024-06-05 10:21AM EDT | 2024-12-20 | 3.65 | 3.05 | 4.35 | 0.00 | - | 8 | 238 | 55.81% |
| NVDA250117P00555000 | 2024-06-05 2:29PM EDT | 2025-01-17 | 4.30 | 4.30 | 4.80 | 0.00 | - | 36 | 220 | 54.15% |
| NVDA250620P00555000 | 2024-06-06 2:39PM EDT | 2025-06-20 | 11.20 | 10.65 | 11.30 | +0.55 | +5.16% | 2 | 157 | 50.08% |
| NVDA251219P00555000 | 2024-05-31 10:36AM EDT | 2025-12-19 | 26.00 | 20.15 | 21.25 | 0.00 | - | 18 | 171 | 48.06% |
| NVDA260116P00555000 | 2024-06-05 2:41PM EDT | 2026-01-16 | 21.75 | 21.55 | 22.70 | 0.00 | - | 18 | 84 | 47.75% |
© 2024 Yahoo. All rights reserved.