NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00660000 | 2024-06-06 1:30PM EDT | 2024-06-07 | 539.52 | 543.10 | 545.10 | +116.20 | +27.45% | 1 | 12 | 0.00% |
| NVDA240614C00660000 | 2024-05-22 11:46AM EDT | 2024-06-14 | 293.35 | 545.50 | 546.75 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240621C00660000 | 2024-06-06 12:40PM EDT | 2024-06-21 | 531.10 | 544.10 | 549.15 | +33.45 | +6.72% | 1 | 1,311 | 0.00% |
| NVDA240719C00660000 | 2024-06-06 2:01PM EDT | 2024-07-19 | 544.31 | 552.45 | 556.20 | -17.33 | -3.09% | 1 | 198 | 95.41% |
| NVDA240816C00660000 | 2024-06-06 11:48AM EDT | 2024-08-16 | 557.50 | 553.10 | 555.55 | -5.52 | -0.98% | 2 | 253 | 74.57% |
| NVDA240920C00660000 | 2024-06-06 10:17AM EDT | 2024-09-20 | 556.57 | 557.85 | 560.30 | -4.36 | -0.78% | 3 | 485 | 71.55% |
| NVDA241018C00660000 | 2024-06-03 12:02PM EDT | 2024-10-18 | 498.50 | 562.30 | 565.45 | 0.00 | - | 2 | 46 | 70.52% |
| NVDA241115C00660000 | 2024-06-03 11:58AM EDT | 2024-11-15 | 505.50 | 566.70 | 570.10 | 0.00 | - | 2 | 142 | 69.10% |
| NVDA241220C00660000 | 2024-06-05 10:50AM EDT | 2024-12-20 | 574.28 | 572.75 | 577.50 | +7.50 | +1.32% | 3 | 643 | 68.49% |
| NVDA250117C00660000 | 2024-06-05 2:13PM EDT | 2025-01-17 | 585.00 | 576.00 | 580.90 | 0.00 | - | 2 | 657 | 66.56% |
| NVDA250221C00660000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 471.05 | 583.05 | 587.75 | 0.00 | - | 13 | 122 | 66.41% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 2025-03-21 | 472.37 | 584.85 | 591.80 | 0.00 | - | 1 | 93 | 64.80% |
| NVDA250620C00660000 | 2024-06-03 12:09PM EDT | 2025-06-20 | 538.75 | 602.00 | 608.95 | 0.00 | - | 1 | 237 | 64.53% |
| NVDA250919C00660000 | 2024-06-06 11:23AM EDT | 2025-09-19 | 619.68 | 615.25 | 629.20 | +112.18 | +22.10% | 1 | 15 | 64.39% |
| NVDA251219C00660000 | 2024-05-31 9:40AM EDT | 2025-12-19 | 561.39 | 629.25 | 638.60 | 0.00 | - | 7 | 115 | 62.87% |
| NVDA260116C00660000 | 2024-06-06 9:43AM EDT | 2026-01-16 | 640.82 | 636.10 | 643.75 | -5.79 | -0.90% | 2 | 136 | 63.27% |
| NVDA260618C00660000 | 2024-06-04 1:48PM EDT | 2026-06-18 | 688.12 | 658.90 | 669.00 | +78.12 | +12.81% | 2 | 224 | 63.05% |
| NVDA261218C00660000 | 2024-06-06 11:18AM EDT | 2026-12-18 | 689.00 | 681.75 | 689.85 | +10.70 | +1.58% | 6 | 86 | 61.76% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00660000 | 2024-06-06 3:17PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 455 | 225.00% |
| NVDA240614P00660000 | 2024-06-06 3:31PM EDT | 2024-06-14 | 0.10 | 0.06 | 0.12 | +0.03 | +42.86% | 10 | 48 | 131.84% |
| NVDA240621P00660000 | 2024-06-06 1:31PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.27 | +0.10 | +66.67% | 57 | 902 | 108.20% |
| NVDA240628P00660000 | 2024-06-06 2:51PM EDT | 2024-06-28 | 0.32 | 0.14 | 0.47 | +0.14 | +77.78% | 7 | 49 | 92.97% |
| NVDA240705P00660000 | 2024-06-04 10:58AM EDT | 2024-07-05 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240719P00660000 | 2024-06-06 11:12AM EDT | 2024-07-19 | 0.68 | 0.61 | 0.68 | +0.03 | +4.62% | 135 | 417 | 73.29% |
| NVDA240816P00660000 | 2024-06-06 10:44AM EDT | 2024-08-16 | 1.40 | 1.32 | 1.41 | +0.22 | +18.64% | 3 | 274 | 63.23% |
| NVDA240920P00660000 | 2024-06-06 2:36PM EDT | 2024-09-20 | 2.99 | 2.85 | 3.10 | +0.48 | +19.12% | 11 | 2,664 | 58.48% |
| NVDA241018P00660000 | 2024-06-06 10:14AM EDT | 2024-10-18 | 3.73 | 3.85 | 4.10 | +0.26 | +7.49% | 1 | 299 | 54.74% |
| NVDA241115P00660000 | 2024-06-05 1:06PM EDT | 2024-11-15 | 4.80 | 5.25 | 5.60 | 0.00 | - | 4 | 233 | 52.77% |
| NVDA241220P00660000 | 2024-06-06 2:09PM EDT | 2024-12-20 | 8.30 | 7.80 | 8.20 | +1.00 | +13.70% | 6 | 251 | 51.79% |
| NVDA250117P00660000 | 2024-06-06 11:42AM EDT | 2025-01-17 | 9.40 | 9.45 | 9.75 | +0.60 | +6.82% | 6 | 597 | 50.43% |
| NVDA250221P00660000 | 2024-06-05 2:10PM EDT | 2025-02-21 | 11.60 | 11.70 | 12.45 | 0.00 | - | 5 | 237 | 49.83% |
| NVDA250321P00660000 | 2024-06-06 3:37PM EDT | 2025-03-21 | 14.20 | 13.90 | 14.40 | +0.90 | +6.77% | 1 | 863 | 49.06% |
| NVDA250620P00660000 | 2024-06-06 9:42AM EDT | 2025-06-20 | 21.01 | 21.35 | 21.85 | +0.51 | +2.49% | 7 | 723 | 47.77% |
| NVDA250919P00660000 | 2024-06-05 10:21AM EDT | 2025-09-19 | 28.50 | 28.85 | 29.85 | -0.13 | -0.45% | 1 | 44 | 47.05% |
| NVDA251219P00660000 | 2024-06-05 11:55AM EDT | 2025-12-19 | 36.41 | 36.30 | 37.20 | 0.00 | - | 2 | 336 | 46.22% |
| NVDA260116P00660000 | 2024-06-06 10:59AM EDT | 2026-01-16 | 38.80 | 38.80 | 39.45 | -2.40 | -5.83% | 3 | 317 | 46.00% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 2026-06-18 | 53.68 | 50.70 | 52.05 | 0.00 | - | 2 | 124 | 45.22% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 2026-12-18 | 68.38 | 62.95 | 65.15 | 0.00 | - | 5 | 96 | 44.17% |
© 2024 Yahoo. All rights reserved.