NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00675000 | 2024-05-28 11:57AM EDT | 2024-06-07 | 451.69 | 533.85 | 537.65 | 0.00 | - | 1 | 1 | 479.88% |
| NVDA240614C00675000 | 2024-05-31 10:12AM EDT | 2024-06-14 | 441.90 | 534.60 | 538.45 | 0.00 | - | 1 | 2 | 186.52% |
| NVDA240621C00675000 | 2024-06-04 2:44PM EDT | 2024-06-21 | 487.55 | 535.55 | 539.45 | 0.00 | - | 1 | 552 | 146.88% |
| NVDA240719C00675000 | 2024-06-03 9:49AM EDT | 2024-07-19 | 470.00 | 539.45 | 543.15 | 0.00 | - | 2 | 213 | 102.39% |
| NVDA240816C00675000 | 2024-05-23 12:42PM EDT | 2024-08-16 | 388.79 | 543.00 | 547.65 | 0.00 | - | - | 4 | 88.55% |
| NVDA250117C00675000 | 2024-06-05 3:26PM EDT | 2025-01-17 | 579.21 | 567.15 | 573.15 | 0.00 | - | 7 | 415 | 69.55% |
| NVDA250221C00675000 | 2024-05-28 12:16PM EDT | 2025-02-21 | 497.79 | 572.55 | 580.15 | 0.00 | - | 1 | 66 | 68.33% |
| NVDA250620C00675000 | 2024-05-31 10:47AM EDT | 2025-06-20 | 486.35 | 593.30 | 601.25 | 0.00 | - | 2 | 73 | 65.87% |
| NVDA251219C00675000 | 2024-06-03 11:49AM EDT | 2025-12-19 | 560.68 | 624.10 | 631.70 | 0.00 | - | 1 | 54 | 64.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00675000 | 2024-06-05 1:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 395 | 306.25% |
| NVDA240614P00675000 | 2024-06-06 12:20PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.16 | +0.07 | +100.00% | 21 | 113 | 136.72% |
| NVDA240621P00675000 | 2024-06-06 3:36PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.30 | +0.07 | +35.00% | 12 | 1,691 | 109.47% |
| NVDA240719P00675000 | 2024-06-06 10:51AM EDT | 2024-07-19 | 0.75 | 0.53 | 0.75 | +0.12 | +19.05% | 2 | 303 | 71.51% |
| NVDA240816P00675000 | 2024-06-04 3:31PM EDT | 2024-08-16 | 1.47 | 1.30 | 1.60 | 0.00 | - | 3 | 12 | 62.05% |
| NVDA250117P00675000 | 2024-06-06 12:23PM EDT | 2025-01-17 | 10.65 | 10.15 | 10.60 | +0.90 | +9.23% | 1 | 771 | 50.04% |
| NVDA250221P00675000 | 2024-06-05 9:40AM EDT | 2025-02-21 | 13.86 | 12.75 | 13.60 | 0.00 | - | 1 | 214 | 49.40% |
| NVDA250620P00675000 | 2024-06-05 1:33PM EDT | 2025-06-20 | 22.40 | 22.90 | 23.50 | 0.00 | - | 4 | 53 | 47.35% |
| NVDA251219P00675000 | 2024-05-30 3:18PM EDT | 2025-12-19 | 44.70 | 38.75 | 40.20 | 0.00 | - | 10 | 34 | 46.09% |
© 2024 Yahoo. All rights reserved.