NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00600000 | 2024-06-06 3:46PM EDT | 2024-06-07 | 603.04 | 608.95 | 612.45 | -15.02 | -2.43% | 1 | 186 | 398.24% |
| NVDA240614C00600000 | 2024-06-05 12:59PM EDT | 2024-06-14 | 605.60 | 609.70 | 613.05 | 0.00 | - | 5 | 24 | 204.69% |
| NVDA240621C00600000 | 2024-06-06 3:14PM EDT | 2024-06-21 | 604.95 | 610.45 | 613.85 | -15.05 | -2.43% | 28 | 3,673 | 163.77% |
| NVDA240628C00600000 | 2024-06-06 9:54AM EDT | 2024-06-28 | 607.62 | 611.00 | 614.75 | +78.91 | +14.93% | 1 | 7 | 142.94% |
| NVDA240705C00600000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 531.00 | 610.70 | 615.90 | 0.00 | - | 5 | 5 | 128.03% |
| NVDA240719C00600000 | 2024-06-06 12:41PM EDT | 2024-07-19 | 593.00 | 613.80 | 617.20 | -29.33 | -4.71% | 3 | 506 | 115.74% |
| NVDA240816C00600000 | 2024-06-06 2:47PM EDT | 2024-08-16 | 612.86 | 617.20 | 620.60 | +4.62 | +0.76% | 51 | 416 | 99.62% |
| NVDA240920C00600000 | 2024-06-06 11:58AM EDT | 2024-09-20 | 616.00 | 621.50 | 625.05 | -8.45 | -1.35% | 1 | 5,620 | 89.40% |
| NVDA241018C00600000 | 2024-06-06 11:59AM EDT | 2024-10-18 | 619.75 | 623.20 | 629.00 | +69.55 | +12.64% | 1 | 96 | 83.42% |
| NVDA241115C00600000 | 2024-05-30 2:55PM EDT | 2024-11-15 | 553.95 | 627.45 | 633.15 | 0.00 | - | 1 | 95 | 80.62% |
| NVDA241220C00600000 | 2024-06-06 1:48PM EDT | 2024-12-20 | 623.20 | 631.70 | 637.50 | -18.80 | -2.93% | 8 | 921 | 77.13% |
| NVDA250117C00600000 | 2024-06-06 2:17PM EDT | 2025-01-17 | 624.85 | 635.80 | 641.90 | -24.35 | -3.75% | 107 | 3,631 | 75.62% |
| NVDA250221C00600000 | 2024-06-05 2:12PM EDT | 2025-02-21 | 685.00 | 639.40 | 647.00 | +38.40 | +5.94% | 2 | 165 | 73.45% |
| NVDA250321C00600000 | 2024-06-06 3:15PM EDT | 2025-03-21 | 640.53 | 644.10 | 651.20 | +49.33 | +8.34% | 3 | 129 | 72.65% |
| NVDA250620C00600000 | 2024-06-06 3:11PM EDT | 2025-06-20 | 653.72 | 655.50 | 663.70 | -17.85 | -2.66% | 12 | 1,550 | 69.59% |
| NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 2025-09-19 | 613.10 | 668.60 | 676.20 | 0.00 | - | 4 | 11 | 68.06% |
| NVDA251219C00600000 | 2024-06-06 1:48PM EDT | 2025-12-19 | 673.20 | 681.05 | 688.70 | -19.15 | -2.77% | 2 | 849 | 67.00% |
| NVDA260116C00600000 | 2024-06-06 3:34PM EDT | 2026-01-16 | 683.40 | 684.70 | 692.85 | -16.07 | -2.30% | 19 | 705 | 66.79% |
| NVDA260618C00600000 | 2024-06-05 12:34PM EDT | 2026-06-18 | 697.50 | 704.25 | 711.85 | 0.00 | - | 5 | 160 | 65.50% |
| NVDA261218C00600000 | 2024-06-06 3:34PM EDT | 2026-12-18 | 725.10 | 725.35 | 732.95 | -12.69 | -1.72% | 1 | 595 | 64.35% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00600000 | 2024-06-06 11:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 625 | 256.25% |
| NVDA240614P00600000 | 2024-06-06 2:08PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 43 | 492 | 138.28% |
| NVDA240621P00600000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 445 | 6,547 | 119.14% |
| NVDA240628P00600000 | 2024-06-06 1:14PM EDT | 2024-06-28 | 0.18 | 0.14 | 0.17 | +0.08 | +80.00% | 144 | 127 | 99.41% |
| NVDA240705P00600000 | 2024-06-05 1:22PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.29 | 0.00 | - | 5 | 13 | 89.01% |
| NVDA240719P00600000 | 2024-06-06 3:21PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.45 | +0.06 | +15.79% | 135 | 2,092 | 79.79% |
| NVDA240816P00600000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 0.96 | 0.95 | 0.96 | +0.12 | +14.29% | 68 | 1,792 | 68.79% |
| NVDA240920P00600000 | 2024-06-06 2:51PM EDT | 2024-09-20 | 1.95 | 1.86 | 1.97 | +0.23 | +13.37% | 35 | 4,339 | 62.16% |
| NVDA241018P00600000 | 2024-06-05 3:36PM EDT | 2024-10-18 | 2.46 | 2.34 | 2.55 | +0.17 | +7.42% | 3 | 846 | 57.45% |
| NVDA241115P00600000 | 2024-06-06 3:59PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.55 | +0.30 | +9.52% | 8 | 1,287 | 55.37% |
| NVDA241220P00600000 | 2024-06-06 2:48PM EDT | 2024-12-20 | 5.11 | 5.00 | 5.35 | +0.26 | +5.36% | 44 | 1,722 | 53.92% |
| NVDA250117P00600000 | 2024-06-06 3:23PM EDT | 2025-01-17 | 6.37 | 6.05 | 6.40 | +0.42 | +7.06% | 360 | 3,580 | 52.27% |
| NVDA250221P00600000 | 2024-06-06 12:56PM EDT | 2025-02-21 | 8.42 | 7.50 | 8.15 | +0.72 | +9.35% | 15 | 329 | 50.93% |
| NVDA250321P00600000 | 2024-06-06 3:54PM EDT | 2025-03-21 | 9.39 | 9.05 | 9.60 | +0.49 | +5.51% | 136 | 2,016 | 50.22% |
| NVDA250620P00600000 | 2024-06-06 3:55PM EDT | 2025-06-20 | 14.85 | 14.45 | 14.90 | +0.70 | +4.95% | 216 | 1,680 | 48.78% |
| NVDA250919P00600000 | 2024-06-05 1:14PM EDT | 2025-09-19 | 20.00 | 19.85 | 21.00 | 0.00 | - | 2 | 38 | 47.87% |
| NVDA251219P00600000 | 2024-06-06 1:37PM EDT | 2025-12-19 | 26.80 | 26.20 | 27.00 | +0.55 | +2.10% | 223 | 3,153 | 47.04% |
| NVDA260116P00600000 | 2024-06-06 3:30PM EDT | 2026-01-16 | 28.40 | 28.05 | 28.60 | +0.85 | +3.09% | 33 | 831 | 46.70% |
| NVDA260618P00600000 | 2024-06-06 1:44PM EDT | 2026-06-18 | 38.95 | 37.95 | 38.85 | +1.10 | +2.91% | 1 | 635 | 45.80% |
| NVDA261218P00600000 | 2024-06-06 3:43PM EDT | 2026-12-18 | 49.50 | 48.15 | 49.50 | +1.80 | +3.77% | 290 | 1,535 | 44.57% |
© 2024 Yahoo. All rights reserved.