NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00645000 | 2024-06-05 1:18PM EDT | 2024-06-07 | 566.50 | 563.80 | 567.75 | 0.00 | - | 2 | 1 | 516.02% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 564.60 | 568.35 | 0.00 | - | 1 | 1 | 198.63% |
| NVDA240621C00645000 | 2024-06-06 3:33PM EDT | 2024-06-21 | 559.45 | 565.45 | 569.30 | +56.94 | +11.33% | 2 | 521 | 155.74% |
| NVDA240719C00645000 | 2024-06-06 3:21PM EDT | 2024-07-19 | 560.98 | 568.70 | 573.25 | +106.28 | +23.37% | 4 | 91 | 108.12% |
| NVDA240920C00645000 | 2024-06-04 10:46AM EDT | 2024-09-20 | 623.49 | 577.35 | 581.35 | +103.34 | +19.87% | 6 | 97 | 83.46% |
| NVDA250117C00645000 | 2024-06-05 2:36PM EDT | 2025-01-17 | 601.02 | 594.25 | 601.05 | 0.00 | - | 2 | 194 | 72.07% |
| NVDA250221C00645000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 609.62 | 599.00 | 606.55 | 0.00 | - | 10 | 88 | 70.28% |
| NVDA250620C00645000 | 2024-06-04 1:13PM EDT | 2025-06-20 | 566.18 | 618.15 | 625.80 | 0.00 | - | 2 | 96 | 67.35% |
| NVDA251219C00645000 | 2024-05-31 1:05PM EDT | 2025-12-19 | 532.80 | 646.50 | 654.10 | 0.00 | - | 1 | 127 | 65.28% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00645000 | 2024-06-04 1:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 870 | 331.25% |
| NVDA240614P00645000 | 2024-06-06 11:57AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.14 | +0.01 | +11.11% | 3 | 71 | 143.36% |
| NVDA240621P00645000 | 2024-06-06 2:39PM EDT | 2024-06-21 | 0.24 | 0.12 | 0.25 | +0.08 | +50.00% | 10 | 905 | 113.09% |
| NVDA240719P00645000 | 2024-06-06 2:30PM EDT | 2024-07-19 | 0.61 | 0.42 | 0.72 | +0.09 | +17.31% | 3 | 287 | 75.51% |
| NVDA240816P00645000 | 2024-06-06 1:43PM EDT | 2024-08-16 | 1.34 | 1.08 | 1.33 | +0.26 | +24.07% | 3 | 2 | 64.70% |
| NVDA240920P00645000 | 2024-06-06 9:33AM EDT | 2024-09-20 | 2.31 | 2.31 | 2.76 | +0.03 | +1.32% | 1 | 724 | 59.13% |
| NVDA250117P00645000 | 2024-06-05 1:57PM EDT | 2025-01-17 | 7.85 | 8.15 | 8.75 | 0.00 | - | 4 | 192 | 50.72% |
| NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 2025-02-21 | 25.00 | 10.40 | 11.25 | 0.00 | - | 45 | 108 | 50.29% |
| NVDA250620P00645000 | 2024-06-05 3:39PM EDT | 2025-06-20 | 18.70 | 19.00 | 19.80 | 0.00 | - | 4 | 77 | 47.98% |
| NVDA251219P00645000 | 2024-06-05 10:14AM EDT | 2025-12-19 | 34.31 | 33.25 | 34.50 | 0.00 | - | 2 | 33 | 46.47% |
© 2024 Yahoo. All rights reserved.