NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00585000 | 2024-05-23 9:48AM EDT | 2024-06-07 | 454.20 | 623.80 | 627.60 | 0.00 | - | 2 | 3 | 411.43% |
| NVDA240621C00585000 | 2024-06-06 12:56PM EDT | 2024-06-21 | 605.30 | 625.15 | 629.00 | -10.20 | -1.66% | 1 | 786 | 168.21% |
| NVDA240719C00585000 | 2024-06-06 12:56PM EDT | 2024-07-19 | 608.48 | 628.05 | 632.60 | +112.04 | +22.57% | 1 | 66 | 118.70% |
| NVDA240920C00585000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 572.64 | 635.40 | 640.15 | 0.00 | - | 1 | 142 | 91.34% |
| NVDA241220C00585000 | 2024-06-06 3:50PM EDT | 2024-12-20 | 648.61 | 646.25 | 651.95 | +75.63 | +13.20% | 1 | 99 | 78.99% |
| NVDA250117C00585000 | 2024-05-29 2:42PM EDT | 2025-01-17 | 595.78 | 649.25 | 656.20 | 0.00 | - | 198 | 260 | 76.96% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 668.70 | 676.75 | 0.00 | - | 1 | 176 | 70.63% |
| NVDA251219C00585000 | 2024-06-03 11:32AM EDT | 2025-12-19 | 623.47 | 692.90 | 700.50 | 0.00 | - | 1 | 290 | 67.68% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00585000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 27 | 268.75% |
| NVDA240614P00585000 | 2024-06-06 2:49PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 22 | 34 | 139.06% |
| NVDA240621P00585000 | 2024-06-06 10:35AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.18 | -0.01 | -9.09% | 2 | 1,585 | 119.92% |
| NVDA240719P00585000 | 2024-06-05 3:52PM EDT | 2024-07-19 | 0.36 | 0.25 | 0.54 | 0.00 | - | 1 | 374 | 81.79% |
| NVDA240816P00585000 | 2024-05-29 12:29PM EDT | 2024-08-16 | 0.87 | 0.66 | 0.96 | 0.00 | - | 6 | 3 | 69.58% |
| NVDA240920P00585000 | 2024-06-05 3:51PM EDT | 2024-09-20 | 1.55 | 1.46 | 1.94 | 0.00 | - | 1 | 168 | 63.08% |
| NVDA241220P00585000 | 2024-06-05 9:33AM EDT | 2024-12-20 | 4.49 | 4.35 | 4.85 | -0.13 | -2.81% | 1 | 306 | 54.46% |
| NVDA250117P00585000 | 2024-06-05 2:04PM EDT | 2025-01-17 | 5.15 | 5.40 | 5.85 | 0.00 | - | 2 | 158 | 52.90% |
| NVDA250620P00585000 | 2024-05-28 9:45AM EDT | 2025-06-20 | 15.07 | 13.05 | 13.70 | 0.00 | - | 1 | 374 | 49.27% |
| NVDA251219P00585000 | 2024-06-06 10:23AM EDT | 2025-12-19 | 24.50 | 24.00 | 24.90 | +0.50 | +2.08% | 2 | 876 | 47.33% |
| NVDA260116P00585000 | 2024-05-30 11:06AM EDT | 2026-01-16 | 29.70 | 25.60 | 26.75 | 0.00 | - | 1 | 19 | 47.15% |
© 2024 Yahoo. All rights reserved.