NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:590.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00590000 | 2024-05-31 12:51PM EDT | 2024-06-07 | 487.98 | 603.15 | 606.25 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240614C00590000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 440.36 | 603.30 | 607.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00590000 | 2024-06-06 12:51PM EDT | 2024-06-21 | 601.93 | 605.20 | 608.05 | -4.01 | -0.66% | 7 | 599 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 462.02 | 605.50 | 609.35 | 0.00 | - | - | 2 | 0.00% |
| NVDA240719C00590000 | 2024-06-05 3:06PM EDT | 2024-07-19 | 634.15 | 608.45 | 611.50 | 0.00 | - | 17 | 102 | 72.75% |
| NVDA240816C00590000 | 2024-06-05 2:01PM EDT | 2024-08-16 | 631.86 | 610.85 | 615.40 | 0.00 | - | 15 | 74 | 75.93% |
| NVDA240920C00590000 | 2024-05-30 1:45PM EDT | 2024-09-20 | 565.29 | 615.50 | 619.05 | 0.00 | - | 3 | 175 | 76.24% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 618.55 | 623.25 | 0.00 | - | 4 | 42 | 74.83% |
| NVDA241115C00590000 | 2024-06-06 1:00PM EDT | 2024-11-15 | 616.00 | 622.25 | 626.65 | +67.75 | +12.36% | 1 | 448 | 73.16% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 478.10 | 626.75 | 631.60 | 0.00 | - | 1 | 572 | 71.63% |
| NVDA250117C00590000 | 2024-06-06 11:48AM EDT | 2025-01-17 | 644.95 | 630.70 | 635.25 | -1.59 | -0.25% | 101 | 726 | 70.57% |
| NVDA250221C00590000 | 2024-06-05 2:40PM EDT | 2025-02-21 | 660.00 | 634.90 | 640.90 | 0.00 | - | 6 | 120 | 69.58% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 650.20 | 657.15 | 0.00 | - | 20 | 289 | 66.75% |
| NVDA251219C00590000 | 2024-06-05 12:53PM EDT | 2025-12-19 | 685.20 | 674.40 | 681.80 | 0.00 | - | 1 | 222 | 64.83% |
| NVDA260116C00590000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 705.08 | 679.60 | 685.35 | +58.14 | +8.99% | 3 | 47 | 64.91% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 2026-06-18 | 601.50 | 697.20 | 704.95 | 0.00 | - | 1 | 24 | 63.80% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 2026-12-18 | 670.00 | 717.80 | 725.60 | 0.00 | - | 1 | 1,167 | 62.85% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00590000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 168 | 262.50% |
| NVDA240614P00590000 | 2024-06-06 12:35PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 40 | 19 | 141.41% |
| NVDA240621P00590000 | 2024-06-06 11:53AM EDT | 2024-06-21 | 0.09 | 0.11 | 0.21 | -0.01 | -10.00% | 8 | 1,285 | 121.19% |
| NVDA240628P00590000 | 2024-06-06 11:45AM EDT | 2024-06-28 | 0.15 | 0.01 | 0.17 | +0.02 | +15.38% | 2 | 17 | 95.90% |
| NVDA240705P00590000 | 2024-06-06 12:30PM EDT | 2024-07-05 | 0.16 | 0.10 | 0.32 | -0.97 | -85.84% | 1 | 0 | 90.92% |
| NVDA240719P00590000 | 2024-06-05 12:39PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.57 | 0.00 | - | 5 | 557 | 81.59% |
| NVDA240816P00590000 | 2024-06-04 2:43PM EDT | 2024-08-16 | 0.85 | 0.78 | 1.02 | 0.00 | - | 1 | 196 | 69.19% |
| NVDA240920P00590000 | 2024-06-06 10:39AM EDT | 2024-09-20 | 1.65 | 1.74 | 2.08 | +0.11 | +7.14% | 1 | 327 | 62.98% |
| NVDA241018P00590000 | 2024-06-06 9:41AM EDT | 2024-10-18 | 2.05 | 2.04 | 2.55 | -0.02 | -0.97% | 2 | 681 | 57.65% |
| NVDA241115P00590000 | 2024-06-05 10:16AM EDT | 2024-11-15 | 3.00 | 2.86 | 3.75 | 0.00 | - | 15 | 164 | 55.64% |
| NVDA241220P00590000 | 2024-06-05 12:12PM EDT | 2024-12-20 | 4.50 | 4.80 | 5.10 | 0.00 | - | 19 | 506 | 54.20% |
| NVDA250117P00590000 | 2024-06-05 3:41PM EDT | 2025-01-17 | 5.66 | 5.85 | 6.25 | +0.16 | +2.91% | 26 | 1,647 | 52.69% |
| NVDA250221P00590000 | 2024-06-06 12:56PM EDT | 2025-02-21 | 7.93 | 7.10 | 8.05 | -0.27 | -3.29% | 3 | 28 | 51.27% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 2025-06-20 | 15.00 | 14.00 | 14.65 | 0.00 | - | 3 | 324 | 49.24% |
| NVDA251219P00590000 | 2024-06-05 3:24PM EDT | 2025-12-19 | 24.35 | 25.45 | 26.35 | 0.00 | - | 1 | 81 | 47.34% |
| NVDA260116P00590000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 27.35 | 27.30 | 28.15 | 0.00 | - | 5 | 57 | 47.10% |
| NVDA260618P00590000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 36.61 | 36.85 | 38.00 | 0.00 | - | 2 | 54 | 46.08% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 2026-12-18 | 46.26 | 46.30 | 48.40 | -0.69 | -1.47% | 1 | 46 | 44.81% |
© 2024 Yahoo. All rights reserved.