NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00655000 | 2024-05-31 1:34PM EDT | 2024-06-07 | 545.69 | 553.80 | 557.65 | +112.45 | +25.96% | 3 | 4 | 353.71% |
| NVDA240614C00655000 | 2024-06-05 1:38PM EDT | 2024-06-14 | 558.00 | 554.55 | 558.40 | 0.00 | - | 3 | 4 | 183.13% |
| NVDA240621C00655000 | 2024-06-06 10:51AM EDT | 2024-06-21 | 560.00 | 555.40 | 559.35 | +137.39 | +32.51% | 1 | 500 | 147.50% |
| NVDA240719C00655000 | 2024-06-04 9:37AM EDT | 2024-07-19 | 501.57 | 558.85 | 563.05 | 0.00 | - | 20 | 177 | 104.52% |
| NVDA240816C00655000 | 2024-06-05 1:04PM EDT | 2024-08-16 | 560.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240920C00655000 | 2024-06-05 2:20PM EDT | 2024-09-20 | 572.42 | 568.05 | 572.25 | 0.00 | - | 10 | 85 | 82.48% |
| NVDA250117C00655000 | 2024-06-04 11:15AM EDT | 2025-01-17 | 575.60 | 585.20 | 591.15 | +51.50 | +9.83% | 1 | 288 | 70.86% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 492.00 | 496.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 335.00 | 609.70 | 617.55 | 0.00 | - | 1 | 87 | 66.73% |
| NVDA251219C00655000 | 2024-05-28 1:45PM EDT | 2025-12-19 | 584.01 | 638.90 | 646.60 | 0.00 | - | 1 | 41 | 64.85% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00655000 | 2024-06-04 1:23PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 573 | 225.00% |
| NVDA240614P00655000 | 2024-06-06 11:45AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.15 | +0.01 | +16.67% | 2 | 78 | 133.20% |
| NVDA240621P00655000 | 2024-06-06 12:59PM EDT | 2024-06-21 | 0.23 | 0.13 | 0.27 | +0.06 | +35.29% | 4 | 1,523 | 107.81% |
| NVDA240719P00655000 | 2024-06-05 11:20AM EDT | 2024-07-19 | 0.53 | 0.44 | 0.75 | 0.00 | - | 5 | 111 | 73.36% |
| NVDA240816P00655000 | 2024-06-05 12:45PM EDT | 2024-08-16 | 1.12 | 1.13 | 1.42 | 0.00 | - | 2 | 6 | 63.31% |
| NVDA240920P00655000 | 2024-06-05 10:27AM EDT | 2024-09-20 | 2.75 | 2.52 | 3.05 | +0.22 | +8.70% | 3 | 458 | 58.46% |
| NVDA250117P00655000 | 2024-06-06 12:23PM EDT | 2025-01-17 | 9.30 | 8.85 | 9.30 | -1.90 | -16.96% | 1 | 281 | 50.32% |
| NVDA250221P00655000 | 2024-05-31 10:04AM EDT | 2025-02-21 | 15.40 | 11.15 | 12.05 | 0.00 | - | 5 | 33 | 49.94% |
| NVDA250620P00655000 | 2024-06-05 11:20AM EDT | 2025-06-20 | 20.40 | 20.25 | 21.00 | 0.00 | - | 28 | 141 | 47.71% |
| NVDA251219P00655000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 38.85 | 35.00 | 36.40 | 0.00 | - | 5 | 31 | 46.32% |
© 2024 Yahoo. All rights reserved.