NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00610000 | 2024-06-05 2:17PM EDT | 2024-06-07 | 601.54 | 598.80 | 602.65 | 0.00 | - | 5 | 9 | 553.32% |
| NVDA240614C00610000 | 2024-06-03 9:40AM EDT | 2024-06-14 | 530.46 | 599.45 | 603.30 | 0.00 | - | 10 | 6 | 212.45% |
| NVDA240621C00610000 | 2024-06-06 2:07PM EDT | 2024-06-21 | 585.85 | 600.20 | 604.05 | -26.18 | -4.28% | 3 | 390 | 165.23% |
| NVDA240628C00610000 | 2024-06-05 3:16PM EDT | 2024-06-28 | 612.80 | 600.80 | 605.15 | 0.00 | - | 10 | 11 | 143.86% |
| NVDA240719C00610000 | 2024-05-31 11:45AM EDT | 2024-07-19 | 594.00 | 603.35 | 607.90 | +107.91 | +22.20% | 1 | 180 | 115.12% |
| NVDA240816C00610000 | 2024-06-06 3:02PM EDT | 2024-08-16 | 602.75 | 607.10 | 611.05 | +113.75 | +23.26% | 3 | 155 | 98.68% |
| NVDA240920C00610000 | 2024-06-05 3:58PM EDT | 2024-09-20 | 626.38 | 611.55 | 615.10 | 0.00 | - | 2 | 575 | 88.09% |
| NVDA241018C00610000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 488.85 | 613.55 | 619.65 | 0.00 | - | 4 | 22 | 82.69% |
| NVDA241115C00610000 | 2024-06-06 11:49AM EDT | 2024-11-15 | 613.55 | 617.45 | 624.15 | +120.55 | +24.45% | 2 | 60 | 79.79% |
| NVDA241220C00610000 | 2024-05-31 12:58PM EDT | 2024-12-20 | 498.28 | 622.25 | 628.65 | 0.00 | - | 4 | 182 | 76.55% |
| NVDA250117C00610000 | 2024-06-06 2:53PM EDT | 2025-01-17 | 622.70 | 626.45 | 632.50 | -14.20 | -2.23% | 1 | 475 | 74.80% |
| NVDA250221C00610000 | 2024-06-05 10:07AM EDT | 2025-02-21 | 615.00 | 630.35 | 637.95 | 0.00 | - | 68 | 56 | 72.82% |
| NVDA250620C00610000 | 2024-05-28 12:25PM EDT | 2025-06-20 | 571.05 | 647.25 | 655.45 | 0.00 | - | 1 | 434 | 69.23% |
| NVDA251219C00610000 | 2024-05-29 2:41PM EDT | 2025-12-19 | 670.98 | 673.30 | 680.90 | +48.83 | +7.85% | 1 | 249 | 66.65% |
| NVDA260116C00610000 | 2024-06-05 3:17PM EDT | 2026-01-16 | 690.82 | 677.25 | 684.85 | 0.00 | - | 3 | 119 | 66.43% |
| NVDA260618C00610000 | 2024-06-03 1:21PM EDT | 2026-06-18 | 630.48 | 697.00 | 704.65 | 0.00 | - | 1 | 28 | 65.20% |
| NVDA261218C00610000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 718.00 | 718.10 | 726.25 | +76.48 | +11.92% | 1 | 76 | 64.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00610000 | 2024-06-05 1:00PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 356.25% |
| NVDA240614P00610000 | 2024-06-06 2:09PM EDT | 2024-06-14 | 0.08 | 0.01 | 0.10 | +0.05 | +166.67% | 13 | 80 | 150.39% |
| NVDA240621P00610000 | 2024-06-06 11:50AM EDT | 2024-06-21 | 0.17 | 0.07 | 0.21 | +0.05 | +41.67% | 7 | 1,126 | 119.14% |
| NVDA240628P00610000 | 2024-06-06 11:56AM EDT | 2024-06-28 | 0.20 | 0.13 | 0.28 | -0.14 | -41.18% | 7 | 29 | 102.15% |
| NVDA240705P00610000 | 2024-06-06 12:34PM EDT | 2024-07-05 | 0.38 | 0.03 | 0.40 | +0.02 | +5.56% | 1 | 1 | 89.40% |
| NVDA240712P00610000 | 2024-06-05 3:54PM EDT | 2024-07-12 | 0.32 | 0.00 | 0.92 | 0.00 | - | 1 | 2 | 87.06% |
| NVDA240719P00610000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 0.48 | 0.39 | 0.50 | +0.03 | +6.67% | 11 | 466 | 79.35% |
| NVDA240816P00610000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 0.88 | 0.80 | 1.10 | -0.02 | -2.22% | 4 | 253 | 67.72% |
| NVDA240920P00610000 | 2024-06-05 11:34AM EDT | 2024-09-20 | 1.83 | 1.77 | 2.27 | 0.00 | - | 8 | 599 | 61.61% |
| NVDA241018P00610000 | 2024-06-06 1:07PM EDT | 2024-10-18 | 2.70 | 2.22 | 3.10 | +0.34 | +14.41% | 1 | 112 | 57.19% |
| NVDA241115P00610000 | 2024-06-06 9:30AM EDT | 2024-11-15 | 3.23 | 3.25 | 4.10 | -0.27 | -7.71% | 1 | 123 | 54.89% |
| NVDA241220P00610000 | 2024-06-05 10:20AM EDT | 2024-12-20 | 5.43 | 5.25 | 5.75 | +0.10 | +1.88% | 1 | 528 | 53.53% |
| NVDA250117P00610000 | 2024-06-06 12:05PM EDT | 2025-01-17 | 6.60 | 6.45 | 6.90 | +0.30 | +4.76% | 2 | 754 | 52.01% |
| NVDA250221P00610000 | 2024-06-04 3:21PM EDT | 2025-02-21 | 9.45 | 8.10 | 8.90 | 0.00 | - | 1 | 106 | 50.84% |
| NVDA250620P00610000 | 2024-06-05 12:46PM EDT | 2025-06-20 | 15.45 | 15.35 | 16.05 | 0.00 | - | 1 | 236 | 48.76% |
| NVDA251219P00610000 | 2024-06-05 11:53AM EDT | 2025-12-19 | 28.08 | 27.60 | 28.75 | 0.00 | - | 1 | 144 | 47.03% |
| NVDA260116P00610000 | 2024-06-05 12:35PM EDT | 2026-01-16 | 30.00 | 29.55 | 30.65 | 0.00 | - | 42 | 101 | 46.80% |
| NVDA260618P00610000 | 2024-06-06 11:03AM EDT | 2026-06-18 | 40.00 | 39.80 | 40.80 | -0.37 | -0.92% | 3 | 69 | 45.69% |
| NVDA261218P00610000 | 2024-06-06 1:21PM EDT | 2026-12-18 | 51.39 | 50.25 | 52.05 | +1.39 | +2.78% | 2 | 291 | 44.56% |
© 2024 Yahoo. All rights reserved.